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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 16.65 | 16.79 | 0.20 | 1.21% | 16.41 | 16.90 | 211517 | 35281.01 | 1.26% |
| 2024-05-09 | 16.18 | 16.59 | 0.47 | 2.92% | 16.18 | 16.72 | 192951 | 31822.11 | 1.15% |
| 2024-05-08 | 16.61 | 16.12 | -0.54 | -3.24% | 16.11 | 16.61 | 223647 | 36349.07 | 1.33% |
| 2024-05-07 | 16.25 | 16.66 | 0.43 | 2.65% | 16.15 | 16.81 | 308729 | 51317.64 | 1.84% |
| 2024-05-06 | 15.75 | 16.23 | 0.71 | 4.57% | 15.74 | 16.25 | 264697 | 42486.45 | 1.58% |
| 2024-04-30 | 15.75 | 15.52 | -0.24 | -1.52% | 15.51 | 15.76 | 171089 | 26694.68 | 1.02% |
| 2024-04-29 | 15.51 | 15.76 | 0.07 | 0.45% | 15.31 | 15.98 | 336217 | 52768.92 | 2.00% |
| 2024-04-26 | 15.47 | 15.69 | -0.75 | -4.56% | 15.08 | 15.89 | 471805 | 72860.05 | 2.81% |
| 2024-04-25 | 16.50 | 16.44 | -0.31 | -1.85% | 16.33 | 16.64 | 185251 | 30518.70 | 1.10% |
| 2024-04-24 | 16.67 | 16.75 | 0.13 | 0.78% | 16.47 | 16.79 | 202297 | 33664.68 | 1.21% |
| 2024-04-23 | 17.31 | 16.62 | -0.89 | -5.08% | 16.57 | 17.32 | 320858 | 54102.80 | 1.91% |
| 2024-04-22 | 17.25 | 17.51 | 0.23 | 1.33% | 17.03 | 17.80 | 324286 | 56276.10 | 1.93% |
| 2024-04-19 | 16.75 | 17.28 | 0.42 | 2.49% | 16.72 | 17.50 | 471423 | 81292.51 | 2.81% |
| 2024-04-18 | 17.10 | 16.86 | -0.27 | -1.58% | 16.74 | 17.12 | 382693 | 64794.89 | 2.28% |
| 2024-04-17 | 16.25 | 17.13 | 0.92 | 5.68% | 15.80 | 17.13 | 507463 | 84501.05 | 3.02% |
| 2024-04-16 | 16.19 | 16.21 | -0.04 | -0.25% | 16.11 | 16.73 | 489053 | 80435.92 | 2.91% |
| 2024-04-15 | 15.51 | 16.25 | 0.85 | 5.52% | 15.47 | 16.50 | 371845 | 59858.90 | 2.22% |
| 2024-04-12 | 15.89 | 15.40 | -0.44 | -2.78% | 15.38 | 15.90 | 185432 | 28880.82 | 1.10% |
| 2024-04-11 | 15.86 | 15.84 | -0.19 | -1.19% | 15.64 | 16.08 | 148537 | 23613.42 | 0.89% |
| 2024-04-10 | 16.16 | 16.03 | -0.20 | -1.23% | 15.83 | 16.22 | 155734 | 24909.63 | 0.93% |
| 2024-04-09 | 15.73 | 16.23 | 0.44 | 2.79% | 15.73 | 16.24 | 206326 | 33190.84 | 1.23% |
| 2024-04-08 | 16.42 | 15.79 | -0.60 | -3.66% | 15.75 | 16.46 | 257142 | 41351.80 | 1.53% |
| 2024-04-03 | 16.11 | 16.39 | 0.19 | 1.17% | 16.06 | 16.45 | 285060 | 46405.52 | 1.70% |
| 2024-04-02 | 16.00 | 16.20 | 0.45 | 2.86% | 15.91 | 16.41 | 436266 | 70486.24 | 2.60% |
| 2024-04-01 | 15.52 | 15.75 | 0.36 | 2.34% | 15.50 | 15.83 | 254652 | 39898.20 | 1.52% |
| 2024-03-29 | 15.16 | 15.39 | 0.31 | 2.06% | 15.13 | 15.66 | 151680 | 23362.00 | 0.90% |
| 2024-03-28 | 14.91 | 15.08 | 0.13 | 0.87% | 14.85 | 15.39 | 170249 | 25775.12 | 1.01% |
| 2024-03-27 | 15.68 | 14.95 | -0.75 | -4.78% | 14.94 | 15.68 | 231363 | 35381.00 | 1.38% |
| 2024-03-26 | 15.45 | 15.70 | 0.25 | 1.62% | 15.38 | 15.82 | 268028 | 41865.88 | 1.60% |
| 2024-03-25 | 15.20 | 15.45 | 0.18 | 1.18% | 15.09 | 15.99 | 344036 | 53631.00 | 2.05% |
| 2024-03-22 | 15.44 | 15.27 | -0.10 | -0.65% | 15.25 | 15.81 | 223450 | 34544.57 | 1.33% |
| 2024-03-21 | 15.55 | 15.37 | -0.18 | -1.16% | 15.33 | 15.62 | 150525 | 23216.96 | 0.90% |
| 2024-03-20 | 15.51 | 15.55 | 0.01 | 0.06% | 15.41 | 15.62 | 135023 | 20967.69 | 0.80% |
| 2024-03-19 | 15.72 | 15.54 | -0.20 | -1.27% | 15.51 | 15.73 | 163705 | 25554.93 | 0.98% |
| 2024-03-18 | 15.68 | 15.74 | 0.10 | 0.64% | 15.54 | 15.75 | 188556 | 29514.98 | 1.12% |
| 2024-03-15 | 15.47 | 15.64 | 0.12 | 0.77% | 15.33 | 15.65 | 157636 | 24419.05 | 0.94% |
| 2024-03-14 | 15.61 | 15.52 | -0.22 | -1.40% | 15.31 | 15.77 | 190180 | 29639.36 | 1.13% |
| 2024-03-13 | 15.62 | 15.74 | 0.06 | 0.38% | 15.52 | 15.86 | 184956 | 29003.30 | 1.10% |
| 2024-03-12 | 15.87 | 15.68 | -0.19 | -1.20% | 15.50 | 15.88 | 261970 | 40999.53 | 1.56% |
| 2024-03-11 | 15.16 | 15.87 | 0.79 | 5.24% | 15.15 | 15.94 | 422592 | 66123.24 | 2.52% |
| 2024-03-08 | 14.93 | 15.08 | 0.14 | 0.94% | 14.89 | 15.12 | 128897 | 19358.20 | 0.77% |
| 2024-03-07 | 15.42 | 14.94 | -0.45 | -2.92% | 14.94 | 15.44 | 225872 | 34297.78 | 1.35% |
| 2024-03-06 | 15.11 | 15.39 | 0.25 | 1.65% | 15.07 | 15.53 | 228566 | 35066.82 | 1.36% |
| 2024-03-05 | 15.20 | 15.14 | -0.19 | -1.24% | 15.10 | 15.28 | 173738 | 26325.24 | 1.04% |
| 2024-03-04 | 15.60 | 15.33 | -0.27 | -1.73% | 15.20 | 15.67 | 267552 | 41079.40 | 1.59% |
| 2024-03-01 | 15.90 | 15.60 | -0.05 | -0.32% | 15.38 | 16.00 | 411749 | 64388.11 | 2.45% |
| 2024-02-29 | 14.85 | 15.65 | 0.90 | 6.10% | 14.76 | 15.65 | 412079 | 62712.26 | 2.46% |
| 2024-02-28 | 15.26 | 14.75 | -0.49 | -3.22% | 14.74 | 15.67 | 360401 | 55074.30 | 2.15% |
| 2024-02-27 | 14.90 | 15.24 | 0.31 | 2.08% | 14.76 | 15.24 | 241094 | 36179.16 | 1.44% |
| 2024-02-26 | 14.81 | 14.93 | 0.20 | 1.36% | 14.75 | 15.17 | 282331 | 42179.91 | 1.68% |
| 2024-02-23 | 14.72 | 14.73 | 0.01 | 0.07% | 14.44 | 14.78 | 180607 | 26405.93 | 1.08% |
| 2024-02-22 | 14.58 | 14.72 | 0.04 | 0.27% | 14.53 | 14.87 | 178093 | 26088.77 | 1.06% |
| 2024-02-21 | 14.68 | 14.68 | 0.06 | 0.41% | 14.31 | 15.18 | 186062 | 27565.44 | 1.11% |
| 2024-02-20 | 14.76 | 14.62 | -0.23 | -1.55% | 14.44 | 14.79 | 153736 | 22367.78 | 0.92% |
| 2024-02-19 | 15.06 | 14.85 | -0.14 | -0.93% | 14.59 | 15.25 | 197002 | 29252.78 | 1.17% |
| 2024-02-08 | 14.95 | 14.99 | 0.15 | 1.01% | 14.91 | 15.58 | 260045 | 39809.09 | 1.55% |
| 2024-02-07 | 13.94 | 14.84 | 0.90 | 6.46% | 13.90 | 14.87 | 242750 | 35461.32 | 1.45% |
| 2024-02-06 | 12.51 | 13.94 | 1.26 | 9.94% | 12.39 | 13.95 | 202111 | 27220.36 | 1.20% |
| 2024-02-05 | 13.43 | 12.68 | -0.78 | -5.79% | 12.26 | 13.45 | 165481 | 21314.18 | 0.99% |
| 2024-02-02 | 14.03 | 13.46 | -0.64 | -4.54% | 13.02 | 14.21 | 139909 | 19088.05 | 0.83% |