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 | 16.07 | 16.39 | 0.26 | 1.61% | 16.02 | 16.39 | 16263 | 2642.50 | 3.11% |
| 2024-05-16 | 16.28 | 16.13 | -0.07 | -0.43% | 16.10 | 16.30 | 13518 | 2189.10 | 2.59% |
| 2024-05-15 | 16.26 | 16.20 | -0.03 | -0.18% | 16.05 | 16.67 | 15556 | 2547.35 | 2.98% |
| 2024-05-14 | 16.10 | 16.23 | 0.14 | 0.87% | 16.10 | 16.37 | 11041 | 1793.87 | 2.11% |
| 2024-05-13 | 16.49 | 16.09 | -0.45 | -2.72% | 16.08 | 16.50 | 19798 | 3206.63 | 3.79% |
| 2024-05-10 | 16.81 | 16.54 | -0.35 | -2.07% | 16.47 | 16.96 | 21337 | 3542.12 | 4.08% |
| 2024-05-09 | 16.50 | 16.89 | 0.36 | 2.18% | 16.50 | 16.98 | 24220 | 4076.26 | 4.63% |
| 2024-05-08 | 16.83 | 16.53 | -0.24 | -1.43% | 16.52 | 16.83 | 14617 | 2432.77 | 2.80% |
| 2024-05-07 | 16.64 | 16.77 | 0.11 | 0.66% | 16.64 | 16.84 | 15591 | 2610.68 | 2.98% |
| 2024-05-06 | 16.45 | 16.66 | 0.37 | 2.27% | 16.45 | 16.74 | 20761 | 3457.04 | 3.97% |
| 2024-04-30 | 16.68 | 16.29 | -0.47 | -2.80% | 16.29 | 16.77 | 19859 | 3271.30 | 3.80% |
| 2024-04-29 | 16.40 | 16.76 | 0.35 | 2.13% | 16.33 | 16.82 | 28013 | 4672.53 | 5.36% |
| 2024-04-26 | 16.02 | 16.41 | 0.14 | 0.86% | 15.80 | 16.47 | 25658 | 4162.01 | 4.91% |
| 2024-04-25 | 16.58 | 16.27 | -0.31 | -1.87% | 16.26 | 16.67 | 18557 | 3057.88 | 3.55% |
| 2024-04-24 | 16.41 | 16.58 | 0.19 | 1.16% | 16.27 | 16.60 | 13565 | 2237.54 | 2.59% |
| 2024-04-23 | 16.31 | 16.39 | -0.06 | -0.36% | 16.20 | 16.53 | 10793 | 1768.89 | 2.06% |
| 2024-04-22 | 16.30 | 16.45 | 0.14 | 0.86% | 15.88 | 16.60 | 15223 | 2481.28 | 2.91% |
| 2024-04-19 | 16.51 | 16.31 | -0.31 | -1.87% | 16.25 | 16.64 | 15778 | 2587.63 | 3.02% |
| 2024-04-18 | 16.58 | 16.62 | 0.02 | 0.12% | 16.38 | 16.84 | 19710 | 3285.42 | 3.77% |
| 2024-04-17 | 16.01 | 16.60 | 0.85 | 5.40% | 16.01 | 16.68 | 28393 | 4667.02 | 5.43% |
| 2024-04-16 | 17.43 | 15.75 | -1.70 | -9.74% | 15.69 | 17.43 | 35252 | 5689.41 | 6.74% |
| 2024-04-15 | 17.53 | 17.45 | 0.02 | 0.11% | 17.30 | 17.80 | 21883 | 3830.00 | 4.19% |
| 2024-04-12 | 17.38 | 17.43 | 0.11 | 0.64% | 17.31 | 17.62 | 20565 | 3589.32 | 3.93% |
| 2024-04-11 | 17.26 | 17.32 | -0.02 | -0.12% | 17.22 | 17.64 | 17012 | 2967.64 | 3.25% |
| 2024-04-10 | 17.83 | 17.34 | -0.54 | -3.02% | 17.27 | 17.84 | 21668 | 3789.30 | 4.14% |
| 2024-04-09 | 17.72 | 17.88 | 0.24 | 1.36% | 17.46 | 17.90 | 18747 | 3306.36 | 3.59% |
| 2024-04-08 | 17.81 | 17.64 | -0.42 | -2.33% | 17.62 | 17.99 | 22390 | 3981.37 | 4.28% |
| 2024-04-03 | 17.71 | 18.06 | 0.41 | 2.32% | 17.33 | 18.20 | 39738 | 7109.78 | 7.60% |
| 2024-04-02 | 17.90 | 17.65 | -0.20 | -1.12% | 17.60 | 17.91 | 15846 | 2804.99 | 3.03% |
| 2024-04-01 | 17.72 | 17.85 | 0.29 | 1.65% | 17.61 | 17.89 | 21160 | 3767.02 | 4.05% |
| 2024-03-29 | 17.45 | 17.56 | 0.04 | 0.23% | 17.27 | 17.68 | 21041 | 3672.54 | 4.02% |
| 2024-03-28 | 17.36 | 17.52 | 0.16 | 0.92% | 17.33 | 17.83 | 23024 | 4048.53 | 4.40% |
| 2024-03-27 | 18.19 | 17.36 | -0.83 | -4.56% | 17.36 | 18.19 | 30952 | 5495.20 | 5.92% |
| 2024-03-26 | 18.42 | 18.19 | -0.22 | -1.20% | 17.93 | 18.66 | 27321 | 4996.11 | 5.23% |
| 2024-03-25 | 19.39 | 18.41 | -0.99 | -5.10% | 18.39 | 19.39 | 42921 | 8072.60 | 8.21% |
| 2024-03-22 | 19.55 | 19.40 | -0.13 | -0.67% | 19.39 | 19.70 | 32078 | 6264.57 | 6.14% |
| 2024-03-21 | 19.38 | 19.53 | 0.09 | 0.46% | 19.35 | 19.60 | 23981 | 4671.47 | 4.59% |
| 2024-03-20 | 19.41 | 19.44 | 0.04 | 0.21% | 19.31 | 19.53 | 19430 | 3776.02 | 3.72% |
| 2024-03-19 | 19.66 | 19.40 | -0.20 | -1.02% | 19.40 | 19.69 | 22937 | 4480.22 | 4.39% |
| 2024-03-18 | 19.51 | 19.60 | 0.24 | 1.24% | 19.42 | 19.60 | 28164 | 5497.47 | 5.39% |
| 2024-03-15 | 19.21 | 19.36 | 0.06 | 0.31% | 19.07 | 19.40 | 28301 | 5444.27 | 5.41% |
| 2024-03-14 | 20.08 | 19.30 | -0.88 | -4.36% | 19.12 | 20.15 | 64735 | 12717.80 | 12.38% |
| 2024-03-13 | 20.29 | 20.18 | -0.10 | -0.49% | 20.16 | 20.42 | 39578 | 8028.87 | 7.57% |
| 2024-03-12 | 20.10 | 20.28 | 0.17 | 0.85% | 20.09 | 20.43 | 40574 | 8205.89 | 7.76% |
| 2024-03-11 | 19.98 | 20.11 | 0.05 | 0.25% | 19.88 | 20.12 | 40070 | 8012.97 | 7.67% |
| 2024-03-08 | 20.13 | 20.06 | -0.03 | -0.15% | 19.85 | 20.19 | 35999 | 7209.57 | 6.89% |
| 2024-03-07 | 20.11 | 20.09 | 0.04 | 0.20% | 19.95 | 20.52 | 57303 | 11582.09 | 10.96% |
| 2024-03-06 | 19.93 | 20.05 | 0.19 | 0.96% | 19.86 | 20.30 | 51356 | 10316.06 | 9.82% |
| 2024-03-05 | 20.00 | 19.86 | -0.34 | -1.68% | 19.81 | 20.36 | 61637 | 12343.40 | 11.79% |
| 2024-03-04 | 20.66 | 20.20 | -0.38 | -1.85% | 19.99 | 20.68 | 59153 | 11976.35 | 11.32% |
| 2024-03-01 | 20.89 | 20.58 | -0.37 | -1.77% | 20.35 | 21.12 | 87831 | 18192.53 | 16.80% |
| 2024-02-29 | 19.82 | 20.95 | 0.50 | 2.44% | 19.76 | 21.16 | 111538 | 23065.08 | 21.34% |
| 2024-02-28 | 22.18 | 20.45 | -1.46 | -6.66% | 20.45 | 23.02 | 168023 | 36502.95 | 32.14% |
| 2024-02-27 | 20.70 | 21.91 | 0.89 | 4.23% | 20.55 | 21.93 | 144541 | 30941.28 | 27.65% |
| 2024-02-26 | 20.50 | 21.02 | 0.50 | 2.44% | 20.30 | 21.98 | 150842 | 31754.34 | 28.85% |
| 2024-02-23 | 21.00 | 20.52 | -0.28 | -1.35% | 20.25 | 21.10 | 110745 | 22789.98 | 21.18% |
| 2024-02-22 | 20.70 | 20.80 | -0.58 | -2.71% | 20.55 | 21.27 | 130455 | 27231.36 | 24.95% |
| 2024-02-21 | 20.03 | 21.38 | 1.04 | 5.11% | 19.91 | 22.77 | 192545 | 40977.14 | 36.83% |
| 2024-02-20 | 20.45 | 20.34 | -0.33 | -1.60% | 19.86 | 20.55 | 132643 | 26709.69 | 25.37% |
| 2024-02-19 | 20.38 | 20.67 | -0.56 | -2.64% | 19.72 | 20.83 | 184268 | 37385.62 | 35.25% |