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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 16.21 | 16.11 | -0.48 | -2.89% | 15.94 | 16.43 | 148566 | 24039.19 | 2.30% |
| 2024-05-10 | 16.87 | 16.59 | -0.30 | -1.78% | 16.45 | 16.96 | 136908 | 22743.83 | 2.12% |
| 2024-05-09 | 16.80 | 16.89 | 0.09 | 0.54% | 16.79 | 17.07 | 160869 | 27204.30 | 2.50% |
| 2024-05-08 | 17.24 | 16.80 | -0.60 | -3.45% | 16.79 | 17.24 | 180552 | 30582.53 | 2.80% |
| 2024-05-07 | 17.36 | 17.40 | -0.05 | -0.29% | 17.27 | 17.57 | 179094 | 31182.90 | 2.78% |
| 2024-05-06 | 17.79 | 17.45 | -0.14 | -0.80% | 17.25 | 17.86 | 338693 | 59368.73 | 5.25% |
| 2024-04-30 | 17.48 | 17.59 | 0.41 | 2.39% | 16.83 | 17.80 | 425560 | 73819.84 | 6.60% |
| 2024-04-29 | 16.79 | 17.18 | 0.51 | 3.06% | 16.52 | 17.18 | 319278 | 54012.50 | 4.95% |
| 2024-04-26 | 15.95 | 16.67 | 0.62 | 3.86% | 15.95 | 16.77 | 257680 | 42524.05 | 4.00% |
| 2024-04-25 | 16.12 | 16.05 | -0.22 | -1.35% | 15.89 | 16.34 | 133598 | 21548.69 | 2.07% |
| 2024-04-24 | 16.00 | 16.27 | 0.40 | 2.52% | 15.96 | 16.29 | 170311 | 27503.61 | 2.64% |
| 2024-04-23 | 16.23 | 15.87 | -0.18 | -1.12% | 15.85 | 16.28 | 124437 | 19932.18 | 1.93% |
| 2024-04-22 | 15.98 | 16.05 | 0.04 | 0.25% | 15.47 | 16.28 | 128722 | 20520.56 | 2.00% |
| 2024-04-19 | 16.35 | 16.01 | -0.42 | -2.56% | 15.81 | 16.36 | 176209 | 28260.55 | 2.73% |
| 2024-04-18 | 16.60 | 16.43 | -0.10 | -0.60% | 16.38 | 16.86 | 206548 | 34348.49 | 3.20% |
| 2024-04-17 | 15.99 | 16.53 | 0.83 | 5.29% | 15.90 | 16.56 | 183709 | 30002.55 | 2.85% |
| 2024-04-16 | 16.38 | 15.70 | -0.86 | -5.19% | 15.67 | 16.85 | 200494 | 32536.04 | 3.11% |
| 2024-04-15 | 16.32 | 16.56 | 0.24 | 1.47% | 15.89 | 16.88 | 184973 | 30408.36 | 2.87% |
| 2024-04-12 | 16.55 | 16.32 | -0.30 | -1.81% | 16.29 | 16.78 | 109492 | 18079.89 | 1.70% |
| 2024-04-11 | 16.66 | 16.62 | 0.05 | 0.30% | 16.39 | 16.98 | 163321 | 27256.91 | 2.53% |
| 2024-04-10 | 17.17 | 16.57 | -0.65 | -3.77% | 16.38 | 17.19 | 154452 | 25743.03 | 2.40% |
| 2024-04-09 | 17.29 | 17.22 | 0.09 | 0.53% | 16.93 | 17.38 | 116747 | 20006.30 | 1.81% |
| 2024-04-08 | 17.79 | 17.13 | -0.90 | -4.99% | 17.11 | 17.79 | 193502 | 33543.29 | 3.00% |
| 2024-04-03 | 18.71 | 18.03 | -0.64 | -3.43% | 17.93 | 18.80 | 168730 | 30593.62 | 2.62% |
| 2024-04-02 | 19.28 | 18.67 | -0.61 | -3.16% | 18.56 | 19.33 | 220895 | 41563.79 | 3.43% |
| 2024-04-01 | 18.28 | 19.28 | 1.19 | 6.58% | 18.20 | 19.90 | 375880 | 72368.03 | 5.83% |
| 2024-03-29 | 18.30 | 18.09 | -0.34 | -1.84% | 17.70 | 18.34 | 184229 | 33112.00 | 2.86% |
| 2024-03-28 | 17.75 | 18.43 | 0.68 | 3.83% | 17.71 | 18.63 | 215552 | 39358.89 | 3.34% |
| 2024-03-27 | 19.25 | 17.75 | -1.58 | -8.17% | 17.69 | 19.32 | 287430 | 52729.75 | 4.46% |
| 2024-03-26 | 19.68 | 19.33 | -0.57 | -2.86% | 19.11 | 20.09 | 219004 | 42798.56 | 3.40% |
| 2024-03-25 | 20.71 | 19.90 | -0.80 | -3.86% | 19.89 | 21.05 | 249207 | 51296.82 | 3.87% |
| 2024-03-22 | 20.92 | 20.70 | -0.21 | -1.00% | 20.46 | 21.18 | 235359 | 48881.39 | 3.65% |
| 2024-03-21 | 21.29 | 20.91 | -0.38 | -1.78% | 20.75 | 21.45 | 252026 | 52862.75 | 3.91% |
| 2024-03-20 | 20.31 | 21.29 | 0.94 | 4.62% | 20.25 | 21.62 | 397190 | 83969.38 | 6.16% |
| 2024-03-19 | 20.59 | 20.35 | -0.35 | -1.69% | 20.34 | 20.75 | 216427 | 44426.07 | 3.36% |
| 2024-03-18 | 19.78 | 20.70 | 1.04 | 5.29% | 19.66 | 20.83 | 400396 | 81579.84 | 6.21% |
| 2024-03-15 | 19.66 | 19.66 | -0.04 | -0.20% | 19.30 | 19.73 | 154231 | 30056.50 | 2.39% |
| 2024-03-14 | 20.05 | 19.70 | -0.66 | -3.24% | 19.39 | 20.17 | 262739 | 51899.09 | 4.07% |
| 2024-03-13 | 20.09 | 20.36 | 0.43 | 2.16% | 20.09 | 20.88 | 383052 | 78547.86 | 5.94% |
| 2024-03-12 | 20.38 | 19.93 | -0.18 | -0.90% | 19.76 | 20.44 | 214436 | 42802.88 | 3.33% |
| 2024-03-11 | 19.43 | 20.11 | 0.31 | 1.57% | 19.33 | 20.15 | 201733 | 39938.70 | 3.13% |
| 2024-03-08 | 19.17 | 19.80 | 0.64 | 3.34% | 18.91 | 20.03 | 237023 | 46176.46 | 3.68% |
| 2024-03-07 | 19.94 | 19.16 | -0.65 | -3.28% | 19.16 | 20.23 | 263847 | 51902.71 | 4.09% |
| 2024-03-06 | 19.61 | 19.81 | -0.12 | -0.60% | 19.46 | 20.09 | 231391 | 45759.05 | 3.59% |
| 2024-03-05 | 20.19 | 19.93 | -0.71 | -3.44% | 19.78 | 20.49 | 308795 | 62065.23 | 4.79% |
| 2024-03-04 | 21.00 | 20.64 | -0.11 | -0.53% | 19.94 | 21.02 | 435229 | 89118.24 | 6.75% |
| 2024-03-01 | 19.80 | 20.75 | 0.98 | 4.96% | 19.70 | 20.75 | 500760 | 101386.02 | 7.77% |
| 2024-02-29 | 18.22 | 19.77 | 1.26 | 6.81% | 18.22 | 19.86 | 354428 | 68666.74 | 5.50% |
| 2024-02-28 | 20.00 | 18.51 | -1.59 | -7.91% | 18.39 | 20.50 | 472418 | 92493.07 | 7.33% |
| 2024-02-27 | 18.79 | 20.10 | 1.12 | 5.90% | 18.75 | 20.25 | 438073 | 85866.18 | 6.79% |
| 2024-02-26 | 18.75 | 18.98 | 0.10 | 0.53% | 18.41 | 19.29 | 356542 | 67624.43 | 5.53% |
| 2024-02-23 | 18.78 | 18.88 | 0.28 | 1.51% | 18.42 | 19.12 | 375074 | 70157.85 | 5.82% |
| 2024-02-22 | 18.60 | 18.60 | 1.12 | 6.41% | 18.24 | 18.97 | 445349 | 82692.69 | 6.91% |
| 2024-02-21 | 17.27 | 17.48 | -0.20 | -1.13% | 17.16 | 18.15 | 292324 | 51602.57 | 4.53% |
| 2024-02-20 | 17.00 | 17.68 | 0.46 | 2.67% | 16.70 | 18.05 | 323767 | 56668.91 | 5.02% |
| 2024-02-19 | 17.02 | 17.22 | 0.56 | 3.36% | 16.66 | 17.35 | 280330 | 47788.46 | 4.35% |
| 2024-02-08 | 16.01 | 16.66 | 0.83 | 5.24% | 16.01 | 17.16 | 317310 | 52877.48 | 4.92% |
| 2024-02-07 | 15.24 | 15.83 | 0.52 | 3.40% | 15.20 | 16.39 | 357109 | 56896.27 | 5.54% |
| 2024-02-06 | 14.00 | 15.31 | 0.49 | 3.31% | 13.54 | 15.80 | 351357 | 51589.22 | 5.45% |
| 2024-02-05 | 16.13 | 14.82 | -1.65 | -10.02% | 14.82 | 16.15 | 305666 | 46136.28 | 4.74% |