致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 16.62 | 16.78 | 0.06 | 0.36% | 16.52 | 16.80 | 6568 | 1094.48 | 0.45% |
| 2024-05-16 | 16.28 | 16.72 | 0.48 | 2.96% | 16.20 | 16.82 | 12087 | 2009.43 | 0.83% |
| 2024-05-15 | 16.20 | 16.24 | -0.06 | -0.37% | 16.13 | 16.53 | 6066 | 992.64 | 0.42% |
| 2024-05-14 | 16.03 | 16.30 | 0.37 | 2.32% | 16.00 | 16.68 | 7901 | 1289.95 | 0.55% |
| 2024-05-13 | 16.24 | 15.93 | -0.33 | -2.03% | 15.75 | 16.54 | 9866 | 1575.02 | 0.68% |
| 2024-05-10 | 16.66 | 16.26 | -0.33 | -1.99% | 16.17 | 16.67 | 7756 | 1269.88 | 0.54% |
| 2024-05-09 | 16.40 | 16.59 | 0.19 | 1.16% | 16.40 | 16.77 | 8574 | 1421.75 | 0.59% |
| 2024-05-08 | 16.68 | 16.40 | -0.21 | -1.26% | 16.35 | 16.78 | 9242 | 1529.33 | 0.64% |
| 2024-05-07 | 16.50 | 16.61 | 0.12 | 0.73% | 16.29 | 16.69 | 8738 | 1442.77 | 0.60% |
| 2024-05-06 | 16.10 | 16.49 | 0.54 | 3.39% | 16.08 | 16.55 | 15293 | 2495.53 | 1.06% |
| 2024-04-30 | 16.11 | 15.95 | -0.11 | -0.68% | 15.71 | 16.17 | 13262 | 2109.01 | 0.92% |
| 2024-04-29 | 15.57 | 16.06 | 0.49 | 3.15% | 15.48 | 16.18 | 14724 | 2326.26 | 1.02% |
| 2024-04-26 | 14.66 | 15.57 | 0.72 | 4.85% | 14.63 | 15.66 | 18593 | 2857.38 | 1.28% |
| 2024-04-25 | 15.38 | 14.85 | -0.17 | -1.13% | 14.76 | 15.38 | 15646 | 2341.32 | 1.08% |
| 2024-04-24 | 14.40 | 15.02 | 0.75 | 5.26% | 14.40 | 15.02 | 8560 | 1260.06 | 0.59% |
| 2024-04-23 | 14.23 | 14.27 | 0.04 | 0.28% | 14.12 | 14.51 | 5334 | 761.74 | 0.37% |
| 2024-04-22 | 14.46 | 14.23 | -0.36 | -2.47% | 13.90 | 14.67 | 8176 | 1165.62 | 0.56% |
| 2024-04-19 | 14.54 | 14.59 | 0.14 | 0.97% | 14.17 | 14.66 | 6139 | 887.22 | 0.42% |
| 2024-04-18 | 14.48 | 14.45 | 0.00 | 0.00% | 14.19 | 14.74 | 6458 | 936.02 | 0.45% |
| 2024-04-17 | 13.51 | 14.45 | 1.05 | 7.84% | 13.50 | 14.66 | 14272 | 2042.32 | 0.99% |
| 2024-04-16 | 13.99 | 13.40 | -0.58 | -4.15% | 13.30 | 14.16 | 15968 | 2174.38 | 1.10% |
| 2024-04-15 | 14.97 | 13.98 | -0.99 | -6.61% | 13.73 | 15.19 | 15369 | 2200.16 | 1.06% |
| 2024-04-12 | 14.96 | 14.97 | 0.01 | 0.07% | 14.80 | 15.26 | 6934 | 1042.91 | 0.48% |
| 2024-04-11 | 14.80 | 14.96 | 0.13 | 0.88% | 14.64 | 15.31 | 5774 | 871.07 | 0.40% |
| 2024-04-10 | 15.19 | 14.83 | -0.35 | -2.31% | 14.70 | 15.24 | 8257 | 1228.65 | 0.57% |
| 2024-04-09 | 14.91 | 15.18 | 0.42 | 2.85% | 14.70 | 15.22 | 5598 | 835.58 | 0.39% |
| 2024-04-08 | 15.76 | 14.76 | -0.84 | -5.38% | 14.71 | 15.76 | 11547 | 1734.40 | 0.80% |
| 2024-04-03 | 15.91 | 15.60 | -0.30 | -1.89% | 15.45 | 15.91 | 8168 | 1275.44 | 0.56% |
| 2024-04-02 | 15.81 | 15.90 | 0.23 | 1.47% | 15.33 | 15.95 | 10543 | 1657.38 | 0.73% |
| 2024-04-01 | 15.53 | 15.67 | 0.21 | 1.36% | 15.50 | 15.97 | 10224 | 1606.14 | 0.71% |
| 2024-03-29 | 15.14 | 15.46 | 0.36 | 2.38% | 15.11 | 15.52 | 10672 | 1634.02 | 0.74% |
| 2024-03-28 | 14.38 | 15.10 | 0.71 | 4.93% | 14.38 | 15.36 | 14137 | 2128.91 | 0.98% |
| 2024-03-27 | 15.10 | 14.39 | -0.81 | -5.33% | 14.39 | 15.25 | 12001 | 1787.24 | 0.83% |
| 2024-03-26 | 15.60 | 15.20 | -0.41 | -2.63% | 14.81 | 15.73 | 25616 | 3875.01 | 1.77% |
| 2024-03-25 | 16.28 | 15.61 | -0.74 | -4.53% | 15.56 | 16.39 | 19925 | 3179.11 | 1.38% |
| 2024-03-22 | 16.72 | 16.35 | -0.51 | -3.02% | 16.31 | 16.95 | 9779 | 1616.94 | 0.68% |
| 2024-03-21 | 16.99 | 16.86 | -0.06 | -0.35% | 16.55 | 17.08 | 7113 | 1197.67 | 0.49% |
| 2024-03-20 | 17.02 | 16.92 | -0.08 | -0.47% | 16.75 | 17.09 | 8656 | 1464.30 | 0.60% |
| 2024-03-19 | 16.67 | 17.00 | 0.18 | 1.07% | 16.67 | 17.15 | 12788 | 2178.88 | 0.88% |
| 2024-03-18 | 16.58 | 16.82 | 0.31 | 1.88% | 16.51 | 16.92 | 10234 | 1710.85 | 0.71% |
| 2024-03-15 | 16.43 | 16.51 | 0.09 | 0.55% | 16.30 | 16.55 | 5630 | 925.72 | 0.39% |
| 2024-03-14 | 16.56 | 16.42 | -0.04 | -0.24% | 16.21 | 16.69 | 9346 | 1539.27 | 0.65% |
| 2024-03-13 | 16.31 | 16.46 | 0.00 | 0.00% | 16.25 | 16.63 | 7964 | 1310.76 | 0.55% |
| 2024-03-12 | 16.44 | 16.46 | 0.10 | 0.61% | 16.20 | 16.65 | 7501 | 1233.96 | 0.52% |
| 2024-03-11 | 16.04 | 16.36 | 0.34 | 2.12% | 15.87 | 16.38 | 6668 | 1078.61 | 0.46% |
| 2024-03-08 | 15.82 | 16.02 | 0.24 | 1.52% | 15.72 | 16.08 | 6102 | 974.71 | 0.42% |
| 2024-03-07 | 15.99 | 15.78 | -0.13 | -0.82% | 15.71 | 16.32 | 7678 | 1233.09 | 0.53% |
| 2024-03-06 | 16.09 | 15.91 | -0.23 | -1.43% | 15.77 | 16.29 | 8010 | 1277.13 | 0.55% |
| 2024-03-05 | 16.41 | 16.14 | -0.27 | -1.65% | 15.90 | 16.49 | 20799 | 3360.87 | 1.44% |
| 2024-03-04 | 16.12 | 16.41 | 0.29 | 1.80% | 15.71 | 16.64 | 16966 | 2749.37 | 1.17% |
| 2024-03-01 | 15.76 | 16.12 | 0.38 | 2.41% | 15.70 | 16.27 | 16435 | 2630.38 | 1.13% |
| 2024-02-29 | 15.36 | 15.74 | 0.24 | 1.55% | 15.00 | 16.13 | 27540 | 4267.69 | 1.90% |
| 2024-02-28 | 17.15 | 15.50 | -1.62 | -9.46% | 15.33 | 17.15 | 28714 | 4643.07 | 1.98% |
| 2024-02-27 | 16.46 | 17.12 | 0.68 | 4.14% | 16.20 | 17.39 | 23599 | 4033.22 | 1.63% |
| 2024-02-26 | 16.00 | 16.44 | 1.06 | 6.89% | 15.68 | 16.53 | 29257 | 4720.04 | 2.02% |
| 2024-02-23 | 14.53 | 15.38 | 0.84 | 5.78% | 14.41 | 15.45 | 17403 | 2612.90 | 1.20% |
| 2024-02-22 | 14.35 | 14.54 | 0.25 | 1.75% | 14.17 | 14.55 | 13749 | 1980.83 | 0.95% |
| 2024-02-21 | 13.73 | 14.29 | 0.34 | 2.44% | 13.73 | 14.68 | 22204 | 3179.55 | 1.53% |
| 2024-02-20 | 13.96 | 13.95 | 0.06 | 0.43% | 13.62 | 14.01 | 12026 | 1670.10 | 0.83% |
| 2024-02-19 | 14.30 | 13.89 | -0.38 | -2.66% | 13.67 | 14.78 | 22380 | 3163.56 | 1.55% |