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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 16.42 | 16.02 | -0.43 | -2.61% | 15.99 | 16.42 | 155856 | 25100.69 | 1.33% |
| 2024-05-07 | 16.56 | 16.45 | -0.15 | -0.90% | 16.36 | 17.00 | 207363 | 34478.17 | 1.76% |
| 2024-05-06 | 16.33 | 16.60 | 0.25 | 1.53% | 16.10 | 16.63 | 340121 | 55875.38 | 2.89% |
| 2024-04-30 | 16.79 | 16.35 | -0.58 | -3.43% | 15.56 | 16.79 | 500244 | 80233.55 | 4.26% |
| 2024-04-29 | 17.14 | 16.93 | -0.12 | -0.70% | 16.45 | 17.29 | 198611 | 33339.95 | 1.69% |
| 2024-04-26 | 16.48 | 17.05 | 0.59 | 3.58% | 16.46 | 17.11 | 178573 | 29959.54 | 1.52% |
| 2024-04-25 | 16.64 | 16.46 | -0.31 | -1.85% | 16.27 | 16.81 | 154736 | 25479.11 | 1.32% |
| 2024-04-24 | 16.67 | 16.77 | 0.09 | 0.54% | 16.40 | 16.86 | 140628 | 23434.10 | 1.20% |
| 2024-04-23 | 17.17 | 16.68 | -0.64 | -3.70% | 16.58 | 17.39 | 222028 | 37555.56 | 1.89% |
| 2024-04-22 | 18.41 | 17.32 | -0.98 | -5.36% | 17.29 | 18.55 | 234844 | 41598.87 | 2.00% |
| 2024-04-19 | 17.79 | 18.30 | 0.40 | 2.23% | 17.77 | 18.49 | 235773 | 43007.11 | 2.01% |
| 2024-04-18 | 17.90 | 17.90 | -0.10 | -0.56% | 17.76 | 18.16 | 200191 | 35974.38 | 1.70% |
| 2024-04-17 | 17.44 | 18.00 | 0.58 | 3.33% | 17.20 | 18.00 | 195204 | 34353.20 | 1.66% |
| 2024-04-16 | 17.81 | 17.42 | -0.53 | -2.95% | 17.36 | 18.15 | 194108 | 34304.05 | 1.65% |
| 2024-04-15 | 17.47 | 17.95 | 0.50 | 2.87% | 17.28 | 18.18 | 244294 | 43568.50 | 2.08% |
| 2024-04-12 | 17.70 | 17.45 | -0.19 | -1.08% | 17.35 | 17.85 | 187492 | 33039.58 | 1.60% |
| 2024-04-11 | 16.39 | 17.64 | 1.24 | 7.56% | 16.23 | 17.99 | 294383 | 51284.08 | 2.51% |
| 2024-04-10 | 16.40 | 16.40 | -0.11 | -0.67% | 16.20 | 16.65 | 81321 | 13342.94 | 0.69% |
| 2024-04-09 | 16.63 | 16.51 | -0.12 | -0.72% | 16.30 | 16.74 | 106205 | 17537.33 | 0.90% |
| 2024-04-08 | 16.98 | 16.63 | -0.25 | -1.48% | 16.60 | 17.28 | 120129 | 20267.18 | 1.02% |
| 2024-04-03 | 16.69 | 16.88 | 0.18 | 1.08% | 16.57 | 16.95 | 140328 | 23565.77 | 1.19% |
| 2024-04-02 | 16.66 | 16.70 | 0.09 | 0.54% | 16.56 | 16.84 | 116760 | 19481.17 | 0.99% |
| 2024-04-01 | 15.95 | 16.61 | 0.71 | 4.47% | 15.92 | 16.61 | 181591 | 29839.86 | 1.55% |
| 2024-03-29 | 15.77 | 15.90 | 0.14 | 0.89% | 15.70 | 15.98 | 82253 | 13031.02 | 0.70% |
| 2024-03-28 | 15.64 | 15.76 | 0.19 | 1.22% | 15.55 | 16.04 | 150814 | 23840.39 | 1.28% |
| 2024-03-27 | 16.30 | 15.57 | -0.79 | -4.83% | 15.33 | 16.30 | 322654 | 50620.29 | 2.75% |
| 2024-03-26 | 16.38 | 16.36 | -0.09 | -0.55% | 16.20 | 16.58 | 150621 | 24687.79 | 1.28% |
| 2024-03-25 | 16.25 | 16.45 | 0.10 | 0.61% | 16.25 | 16.92 | 124094 | 20552.92 | 1.06% |
| 2024-03-22 | 16.54 | 16.35 | -0.29 | -1.74% | 16.22 | 16.57 | 81364 | 13310.43 | 0.69% |
| 2024-03-21 | 16.50 | 16.64 | 0.10 | 0.60% | 16.40 | 16.75 | 97250 | 16131.13 | 0.83% |
| 2024-03-20 | 16.49 | 16.54 | 0.05 | 0.30% | 16.37 | 16.64 | 64197 | 10585.89 | 0.55% |
| 2024-03-19 | 16.76 | 16.49 | -0.27 | -1.61% | 16.48 | 16.79 | 90215 | 14936.47 | 0.77% |
| 2024-03-18 | 16.44 | 16.76 | 0.35 | 2.13% | 16.44 | 16.92 | 166256 | 27833.04 | 1.42% |
| 2024-03-15 | 16.26 | 16.41 | 0.09 | 0.55% | 16.19 | 16.48 | 104507 | 17061.07 | 0.89% |
| 2024-03-14 | 16.15 | 16.32 | 0.24 | 1.49% | 16.08 | 16.50 | 136312 | 22274.74 | 1.16% |
| 2024-03-13 | 16.23 | 16.08 | -0.10 | -0.62% | 16.05 | 16.31 | 122918 | 19875.38 | 1.05% |
| 2024-03-12 | 16.58 | 16.18 | -0.45 | -2.71% | 16.06 | 16.65 | 193301 | 31373.18 | 1.65% |
| 2024-03-11 | 16.60 | 16.63 | -0.08 | -0.48% | 16.45 | 16.78 | 118251 | 19610.93 | 1.01% |
| 2024-03-08 | 16.90 | 16.71 | -0.01 | -0.06% | 16.52 | 16.94 | 78005 | 13004.47 | 0.66% |
| 2024-03-07 | 16.75 | 16.72 | -0.07 | -0.42% | 16.71 | 17.23 | 105574 | 17900.00 | 0.90% |
| 2024-03-06 | 16.82 | 16.79 | -0.24 | -1.41% | 16.70 | 17.02 | 99165 | 16702.46 | 0.84% |
| 2024-03-05 | 16.60 | 17.03 | 0.27 | 1.61% | 16.52 | 17.15 | 143234 | 24161.30 | 1.22% |
| 2024-03-04 | 16.76 | 16.76 | -0.08 | -0.48% | 16.52 | 16.96 | 188108 | 31346.57 | 1.60% |
| 2024-03-01 | 17.25 | 16.84 | -0.35 | -2.04% | 16.65 | 17.42 | 197412 | 33408.81 | 1.68% |
| 2024-02-29 | 16.28 | 17.19 | 0.86 | 5.27% | 16.18 | 17.30 | 208400 | 35390.54 | 1.77% |
| 2024-02-28 | 16.94 | 16.33 | -0.66 | -3.88% | 16.25 | 16.95 | 161213 | 26811.45 | 1.37% |
| 2024-02-27 | 16.71 | 16.99 | 0.23 | 1.37% | 16.56 | 16.99 | 151585 | 25442.17 | 1.29% |
| 2024-02-26 | 16.68 | 16.76 | 0.42 | 2.57% | 16.65 | 17.40 | 304865 | 51597.99 | 2.60% |
| 2024-02-23 | 15.97 | 16.34 | 0.37 | 2.32% | 15.82 | 16.40 | 163664 | 26584.83 | 1.39% |
| 2024-02-22 | 15.48 | 15.97 | 0.38 | 2.44% | 15.35 | 16.10 | 165036 | 26254.32 | 1.40% |
| 2024-02-21 | 15.50 | 15.59 | 0.06 | 0.39% | 15.41 | 16.03 | 184718 | 29046.29 | 1.57% |
| 2024-02-20 | 14.91 | 15.53 | 0.49 | 3.26% | 14.81 | 15.68 | 181861 | 27826.14 | 1.55% |
| 2024-02-19 | 15.15 | 15.04 | 0.06 | 0.40% | 14.70 | 15.18 | 199772 | 29786.56 | 1.70% |
| 2024-02-08 | 14.50 | 14.98 | 0.49 | 3.38% | 14.50 | 15.39 | 228652 | 34449.59 | 1.95% |
| 2024-02-07 | 14.25 | 14.49 | 0.17 | 1.19% | 14.18 | 14.77 | 195205 | 28318.09 | 1.66% |
| 2024-02-06 | 13.62 | 14.32 | 0.60 | 4.37% | 13.41 | 14.83 | 201969 | 28458.10 | 1.72% |
| 2024-02-05 | 13.98 | 13.72 | -0.37 | -2.63% | 13.17 | 14.19 | 248065 | 34015.35 | 2.11% |
| 2024-02-02 | 14.36 | 14.09 | -0.36 | -2.49% | 13.61 | 14.75 | 180501 | 25677.76 | 1.54% |
| 2024-02-01 | 14.06 | 14.45 | 0.48 | 3.44% | 13.79 | 14.78 | 231350 | 33159.67 | 1.97% |
| 2024-01-31 | 14.50 | 13.97 | -0.47 | -3.25% | 13.95 | 14.58 | 149035 | 21126.91 | 1.27% |
| 2024-01-30 | 14.76 | 14.44 | -0.38 | -2.56% | 14.35 | 14.90 | 144896 | 21223.93 | 1.23% |