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 | 16.89 | 16.86 | -0.20 | -1.17% | 16.55 | 17.18 | 17221 | 2886.52 | 0.84% |
| 2024-05-16 | 16.96 | 17.06 | 0.10 | 0.59% | 16.85 | 17.10 | 17094 | 2905.25 | 0.84% |
| 2024-05-15 | 17.09 | 16.96 | -0.22 | -1.28% | 16.80 | 17.39 | 26077 | 4440.73 | 1.27% |
| 2024-05-14 | 17.31 | 17.18 | -0.27 | -1.55% | 17.15 | 17.65 | 18481 | 3208.37 | 0.90% |
| 2024-05-13 | 17.37 | 17.45 | -0.10 | -0.57% | 17.33 | 17.66 | 27380 | 4791.43 | 1.34% |
| 2024-05-10 | 17.46 | 17.55 | 0.15 | 0.86% | 17.28 | 17.84 | 32448 | 5700.47 | 1.59% |
| 2024-05-09 | 17.89 | 17.40 | -0.15 | -0.85% | 17.22 | 17.89 | 43467 | 7546.54 | 2.12% |
| 2024-05-08 | 18.06 | 17.55 | -0.37 | -2.06% | 17.33 | 18.06 | 48655 | 8537.89 | 2.38% |
| 2024-05-07 | 17.14 | 17.92 | 0.80 | 4.67% | 17.07 | 17.96 | 62102 | 11019.24 | 3.04% |
| 2024-05-06 | 16.66 | 17.12 | 0.59 | 3.57% | 16.61 | 17.25 | 39112 | 6666.83 | 1.91% |
| 2024-04-30 | 15.97 | 16.53 | 0.52 | 3.25% | 15.80 | 16.70 | 49650 | 8171.06 | 2.43% |
| 2024-04-29 | 15.83 | 16.01 | 0.22 | 1.39% | 15.67 | 16.20 | 37007 | 5890.25 | 1.81% |
| 2024-04-26 | 15.53 | 15.79 | 0.24 | 1.54% | 15.41 | 15.90 | 29472 | 4631.66 | 1.44% |
| 2024-04-25 | 15.00 | 15.55 | 0.56 | 3.74% | 14.81 | 15.69 | 55628 | 8559.70 | 2.72% |
| 2024-04-24 | 14.50 | 14.99 | 0.82 | 5.79% | 13.91 | 15.02 | 60402 | 8872.08 | 2.95% |
| 2024-04-23 | 13.99 | 14.17 | 0.27 | 1.94% | 13.72 | 14.27 | 35237 | 4946.50 | 1.72% |
| 2024-04-22 | 13.55 | 13.90 | 0.35 | 2.58% | 13.30 | 14.20 | 42837 | 5951.75 | 2.09% |
| 2024-04-19 | 13.96 | 13.55 | -0.47 | -3.35% | 13.34 | 13.96 | 53431 | 7225.98 | 2.61% |
| 2024-04-18 | 14.07 | 14.02 | -0.02 | -0.14% | 13.81 | 14.33 | 81480 | 11442.72 | 3.98% |
| 2024-04-17 | 13.93 | 14.04 | 0.22 | 1.59% | 13.77 | 14.41 | 62317 | 8716.58 | 3.05% |
| 2024-04-16 | 14.68 | 13.82 | -0.86 | -5.86% | 13.70 | 14.79 | 42345 | 5980.14 | 2.07% |
| 2024-04-15 | 15.43 | 14.68 | -0.68 | -4.43% | 14.52 | 15.58 | 46150 | 6872.60 | 2.26% |
| 2024-04-12 | 15.65 | 15.36 | -0.22 | -1.41% | 15.31 | 15.67 | 14627 | 2258.33 | 0.71% |
| 2024-04-11 | 15.77 | 15.58 | -0.09 | -0.57% | 15.52 | 15.97 | 22636 | 3566.56 | 1.11% |
| 2024-04-10 | 16.28 | 15.67 | -0.59 | -3.63% | 15.45 | 16.28 | 26925 | 4228.00 | 1.32% |
| 2024-04-09 | 16.16 | 16.26 | 0.31 | 1.94% | 15.75 | 16.27 | 16926 | 2705.38 | 0.83% |
| 2024-04-08 | 16.21 | 15.95 | -0.42 | -2.57% | 15.90 | 16.38 | 18093 | 2921.63 | 0.88% |
| 2024-04-03 | 16.85 | 16.37 | -0.48 | -2.85% | 16.16 | 16.90 | 30140 | 4945.81 | 1.47% |
| 2024-04-02 | 17.00 | 16.85 | -0.17 | -1.00% | 16.78 | 17.17 | 16947 | 2869.55 | 0.83% |
| 2024-04-01 | 16.98 | 17.02 | 0.06 | 0.35% | 16.85 | 17.33 | 20358 | 3469.21 | 1.00% |
| 2024-03-29 | 17.08 | 16.96 | -0.09 | -0.53% | 16.77 | 17.35 | 20960 | 3558.69 | 1.02% |
| 2024-03-28 | 16.99 | 17.05 | 0.06 | 0.35% | 16.86 | 17.33 | 16377 | 2797.85 | 0.80% |
| 2024-03-27 | 17.50 | 16.99 | -0.54 | -3.08% | 16.88 | 17.58 | 19865 | 3420.61 | 0.97% |
| 2024-03-26 | 17.80 | 17.53 | -0.07 | -0.40% | 17.25 | 17.94 | 23449 | 4117.71 | 1.15% |
| 2024-03-25 | 18.00 | 17.60 | -0.55 | -3.03% | 17.60 | 18.21 | 25671 | 4595.93 | 1.25% |
| 2024-03-22 | 18.18 | 18.15 | -0.08 | -0.44% | 17.98 | 18.39 | 28566 | 5202.88 | 1.40% |
| 2024-03-21 | 18.65 | 18.23 | -0.55 | -2.93% | 18.00 | 18.65 | 33305 | 6096.73 | 1.63% |
| 2024-03-20 | 17.91 | 18.78 | 0.75 | 4.16% | 17.82 | 19.06 | 45108 | 8364.69 | 2.20% |
| 2024-03-19 | 18.65 | 18.03 | -0.62 | -3.32% | 17.65 | 18.68 | 40266 | 7279.14 | 1.97% |
| 2024-03-18 | 17.89 | 18.65 | 1.04 | 5.91% | 17.69 | 18.66 | 44944 | 8242.62 | 2.20% |
| 2024-03-15 | 18.01 | 17.61 | -0.47 | -2.60% | 17.21 | 18.17 | 30369 | 5333.60 | 1.48% |
| 2024-03-14 | 17.89 | 18.08 | 0.47 | 2.67% | 17.70 | 18.46 | 47004 | 8475.30 | 2.30% |
| 2024-03-13 | 17.19 | 17.61 | 0.30 | 1.73% | 17.11 | 17.98 | 27635 | 4866.28 | 1.35% |
| 2024-03-12 | 16.99 | 17.31 | 0.40 | 2.37% | 16.95 | 17.84 | 40993 | 7180.66 | 2.00% |
| 2024-03-11 | 17.00 | 16.91 | 0.06 | 0.36% | 16.54 | 17.00 | 24989 | 4192.61 | 1.22% |
| 2024-03-08 | 16.89 | 16.85 | 0.05 | 0.30% | 16.65 | 17.17 | 16274 | 2754.75 | 0.80% |
| 2024-03-07 | 17.07 | 16.80 | -0.22 | -1.29% | 16.70 | 17.30 | 19482 | 3304.18 | 0.95% |
| 2024-03-06 | 17.37 | 17.02 | -0.44 | -2.52% | 17.00 | 17.56 | 20395 | 3514.73 | 1.00% |
| 2024-03-05 | 17.46 | 17.46 | -0.35 | -1.97% | 17.33 | 17.91 | 25772 | 4517.98 | 1.26% |
| 2024-03-04 | 17.32 | 17.81 | 0.36 | 2.06% | 17.21 | 18.11 | 42838 | 7552.34 | 2.09% |
| 2024-03-01 | 15.95 | 17.45 | 1.43 | 8.93% | 15.94 | 17.53 | 71982 | 12267.45 | 3.52% |
| 2024-02-29 | 15.42 | 16.02 | 0.41 | 2.63% | 15.30 | 16.35 | 32380 | 5167.68 | 1.58% |
| 2024-02-28 | 16.45 | 15.61 | -0.83 | -5.05% | 15.61 | 17.04 | 30118 | 4924.58 | 1.47% |
| 2024-02-27 | 15.96 | 16.44 | 0.30 | 1.86% | 15.76 | 16.55 | 19658 | 3182.07 | 0.96% |
| 2024-02-26 | 15.49 | 16.14 | 0.38 | 2.41% | 15.45 | 16.20 | 37254 | 5919.21 | 1.82% |
| 2024-02-23 | 15.62 | 15.76 | 0.16 | 1.03% | 15.13 | 15.82 | 27956 | 4345.77 | 1.37% |
| 2024-02-22 | 15.58 | 15.60 | 0.02 | 0.13% | 15.36 | 15.69 | 19767 | 3068.35 | 0.97% |
| 2024-02-21 | 15.14 | 15.58 | 0.26 | 1.70% | 15.08 | 16.16 | 34047 | 5349.48 | 1.66% |
| 2024-02-20 | 15.23 | 15.32 | 0.02 | 0.13% | 14.93 | 15.69 | 26356 | 4043.87 | 1.29% |
| 2024-02-19 | 15.11 | 15.30 | 0.17 | 1.12% | 14.81 | 15.45 | 29341 | 4459.26 | 1.43% |