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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 17.20 | 17.07 | -0.04 | -0.23% | 16.88 | 17.27 | 18591 | 3184.02 | 0.46% |
| 2024-05-14 | 17.06 | 17.11 | 0.07 | 0.41% | 17.06 | 17.61 | 26697 | 4609.42 | 0.66% |
| 2024-05-13 | 17.66 | 17.04 | -0.76 | -4.27% | 17.03 | 17.66 | 38734 | 6685.46 | 0.95% |
| 2024-05-10 | 18.28 | 17.80 | -0.36 | -1.98% | 17.68 | 18.28 | 31733 | 5663.12 | 0.78% |
| 2024-05-09 | 18.04 | 18.16 | 0.12 | 0.67% | 18.03 | 18.33 | 31035 | 5632.50 | 0.76% |
| 2024-05-08 | 18.33 | 18.04 | -0.37 | -2.01% | 17.91 | 18.35 | 34174 | 6183.29 | 0.84% |
| 2024-05-07 | 18.48 | 18.41 | -0.11 | -0.59% | 18.32 | 18.64 | 37307 | 6887.90 | 0.92% |
| 2024-05-06 | 18.77 | 18.52 | 0.05 | 0.27% | 18.27 | 18.87 | 58136 | 10727.75 | 1.43% |
| 2024-04-30 | 18.58 | 18.47 | 0.02 | 0.11% | 18.38 | 18.78 | 69791 | 12946.61 | 1.72% |
| 2024-04-29 | 17.71 | 18.45 | 0.88 | 5.01% | 17.70 | 18.51 | 76288 | 13920.58 | 1.88% |
| 2024-04-26 | 16.82 | 17.57 | 0.75 | 4.46% | 16.62 | 17.71 | 66522 | 11559.01 | 1.64% |
| 2024-04-25 | 17.15 | 16.82 | -0.37 | -2.15% | 16.80 | 17.19 | 40494 | 6852.22 | 1.00% |
| 2024-04-24 | 16.37 | 17.19 | 0.58 | 3.49% | 16.37 | 17.24 | 55530 | 9430.23 | 1.37% |
| 2024-04-23 | 16.88 | 16.61 | -0.12 | -0.72% | 16.43 | 17.44 | 47348 | 7914.71 | 1.16% |
| 2024-04-22 | 17.32 | 16.73 | -0.81 | -4.62% | 16.59 | 17.50 | 59121 | 9956.73 | 1.45% |
| 2024-04-19 | 17.96 | 17.54 | -0.91 | -4.93% | 17.30 | 18.15 | 82235 | 14564.00 | 2.02% |
| 2024-04-18 | 18.19 | 18.45 | 0.66 | 3.71% | 17.60 | 18.99 | 138459 | 25462.23 | 3.40% |
| 2024-04-17 | 15.98 | 17.79 | 1.62 | 10.02% | 15.98 | 17.79 | 58019 | 10134.19 | 1.43% |
| 2024-04-16 | 18.41 | 16.17 | -1.76 | -9.82% | 16.14 | 18.99 | 115800 | 20691.50 | 2.85% |
| 2024-04-15 | 18.57 | 17.93 | -1.02 | -5.38% | 17.57 | 18.94 | 92721 | 16859.83 | 2.28% |
| 2024-04-12 | 17.34 | 18.95 | 1.72 | 9.98% | 17.34 | 18.95 | 88458 | 16537.44 | 2.18% |
| 2024-04-11 | 17.93 | 17.23 | -0.92 | -5.07% | 17.20 | 18.23 | 65332 | 11527.09 | 1.61% |
| 2024-04-10 | 19.20 | 18.15 | -1.18 | -6.10% | 17.87 | 19.20 | 69446 | 12792.62 | 1.71% |
| 2024-04-09 | 18.60 | 19.33 | 0.48 | 2.55% | 18.09 | 19.38 | 71305 | 13512.47 | 1.75% |
| 2024-04-08 | 18.55 | 18.85 | 0.31 | 1.67% | 18.30 | 19.39 | 78433 | 14912.39 | 1.93% |
| 2024-04-03 | 19.15 | 18.54 | -0.78 | -4.04% | 18.30 | 19.19 | 67006 | 12470.40 | 1.65% |
| 2024-04-02 | 19.55 | 19.32 | -0.43 | -2.18% | 19.14 | 19.72 | 74267 | 14365.70 | 1.83% |
| 2024-04-01 | 19.33 | 19.75 | 0.35 | 1.80% | 19.15 | 19.92 | 111608 | 21801.81 | 2.74% |
| 2024-03-29 | 19.46 | 19.40 | 0.22 | 1.15% | 19.15 | 20.38 | 184230 | 36199.98 | 4.53% |
| 2024-03-28 | 17.40 | 19.18 | 1.74 | 9.98% | 17.19 | 19.18 | 103364 | 19139.01 | 2.54% |
| 2024-03-27 | 17.12 | 17.44 | 0.28 | 1.63% | 16.68 | 17.50 | 67225 | 11544.39 | 1.65% |
| 2024-03-26 | 17.99 | 17.16 | -0.96 | -5.30% | 17.00 | 18.12 | 73303 | 12785.18 | 1.80% |
| 2024-03-25 | 18.36 | 18.12 | -0.53 | -2.84% | 17.88 | 19.03 | 81478 | 14978.76 | 2.00% |
| 2024-03-22 | 19.53 | 18.65 | -0.97 | -4.94% | 18.33 | 19.53 | 111381 | 20912.23 | 2.74% |
| 2024-03-21 | 19.76 | 19.62 | -0.86 | -4.20% | 19.29 | 20.19 | 147497 | 29070.35 | 3.63% |
| 2024-03-20 | 18.50 | 20.48 | 1.65 | 8.76% | 18.31 | 20.71 | 192994 | 37591.78 | 4.75% |
| 2024-03-19 | 17.90 | 18.83 | 0.93 | 5.20% | 17.80 | 19.69 | 184591 | 34478.07 | 4.54% |
| 2024-03-18 | 17.30 | 17.90 | 0.56 | 3.23% | 17.20 | 17.91 | 98707 | 17331.79 | 2.43% |
| 2024-03-15 | 17.50 | 17.34 | -0.41 | -2.31% | 17.05 | 17.52 | 93322 | 16077.15 | 2.29% |
| 2024-03-14 | 17.00 | 17.75 | 0.53 | 3.08% | 16.90 | 17.79 | 116367 | 20221.60 | 2.86% |
| 2024-03-13 | 16.99 | 17.22 | 0.12 | 0.70% | 16.93 | 17.48 | 78389 | 13513.28 | 1.93% |
| 2024-03-12 | 16.80 | 17.10 | 0.35 | 2.09% | 16.70 | 17.16 | 84490 | 14341.87 | 2.08% |
| 2024-03-11 | 16.60 | 16.75 | 0.15 | 0.90% | 16.27 | 16.80 | 50270 | 8337.49 | 1.24% |
| 2024-03-08 | 16.35 | 16.60 | 0.33 | 2.03% | 16.10 | 16.75 | 58529 | 9663.61 | 1.44% |
| 2024-03-07 | 16.88 | 16.27 | -0.53 | -3.15% | 16.03 | 16.93 | 77086 | 12703.99 | 1.90% |
| 2024-03-06 | 16.66 | 16.80 | 0.22 | 1.33% | 16.35 | 16.98 | 85764 | 14333.33 | 2.11% |
| 2024-03-05 | 17.02 | 16.58 | -0.95 | -5.42% | 16.38 | 17.19 | 106974 | 17896.05 | 2.63% |
| 2024-03-04 | 16.87 | 17.53 | 0.70 | 4.16% | 15.99 | 17.69 | 126195 | 21171.96 | 3.10% |
| 2024-03-01 | 16.00 | 16.83 | 1.01 | 6.38% | 15.84 | 17.21 | 121667 | 20283.32 | 2.99% |
| 2024-02-29 | 15.00 | 15.82 | 0.61 | 4.01% | 14.86 | 15.85 | 60457 | 9400.59 | 1.49% |
| 2024-02-28 | 16.91 | 15.21 | -1.69 | -10.00% | 15.21 | 17.19 | 104330 | 16921.34 | 2.57% |
| 2024-02-27 | 16.03 | 16.90 | 0.71 | 4.39% | 15.84 | 16.92 | 67910 | 11207.71 | 1.67% |
| 2024-02-26 | 15.92 | 16.19 | 0.32 | 2.02% | 15.53 | 16.55 | 80838 | 13009.19 | 1.99% |
| 2024-02-23 | 15.02 | 15.87 | 0.73 | 4.82% | 14.85 | 15.92 | 82025 | 12702.29 | 2.02% |
| 2024-02-22 | 14.60 | 15.14 | 0.45 | 3.06% | 14.59 | 15.16 | 73992 | 11026.61 | 1.82% |
| 2024-02-21 | 14.26 | 14.69 | 0.23 | 1.59% | 14.06 | 15.30 | 78886 | 11630.10 | 1.94% |
| 2024-02-20 | 13.88 | 14.46 | 0.52 | 3.73% | 13.53 | 14.56 | 79532 | 11310.69 | 1.96% |
| 2024-02-19 | 13.11 | 13.94 | 1.18 | 9.25% | 13.00 | 13.98 | 95216 | 12976.78 | 2.34% |
| 2024-02-08 | 12.08 | 12.76 | 0.90 | 7.59% | 10.93 | 12.80 | 89540 | 10730.98 | 2.20% |
| 2024-02-07 | 12.92 | 11.86 | -0.90 | -7.05% | 11.49 | 12.92 | 94659 | 11616.64 | 2.33% |
| 2024-02-06 | 12.19 | 12.76 | -0.67 | -4.99% | 12.09 | 13.12 | 79458 | 9874.01 | 1.95% |