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 | 16.45 | 16.20 | -0.26 | -1.58% | 16.17 | 16.45 | 25726 | 4191.02 | 0.72% |
| 2024-05-07 | 16.29 | 16.46 | 0.26 | 1.60% | 16.09 | 16.52 | 44658 | 7319.45 | 1.24% |
| 2024-05-06 | 16.29 | 16.20 | -0.09 | -0.55% | 16.15 | 16.55 | 32876 | 5364.68 | 0.92% |
| 2024-04-30 | 16.25 | 16.29 | 0.13 | 0.80% | 15.96 | 16.35 | 41508 | 6719.57 | 1.16% |
| 2024-04-29 | 15.91 | 16.16 | 0.26 | 1.64% | 15.91 | 16.21 | 32597 | 5259.68 | 0.91% |
| 2024-04-26 | 15.88 | 15.90 | -0.14 | -0.87% | 15.65 | 16.05 | 40300 | 6395.72 | 1.12% |
| 2024-04-25 | 16.18 | 16.04 | -0.16 | -0.99% | 15.98 | 16.26 | 27141 | 4365.90 | 0.76% |
| 2024-04-24 | 15.70 | 16.20 | 0.53 | 3.38% | 15.59 | 16.21 | 38767 | 6190.03 | 1.08% |
| 2024-04-23 | 15.54 | 15.67 | 0.20 | 1.29% | 15.40 | 15.80 | 27893 | 4358.94 | 0.78% |
| 2024-04-22 | 15.21 | 15.47 | 0.26 | 1.71% | 14.88 | 15.59 | 33702 | 5180.86 | 0.94% |
| 2024-04-19 | 15.09 | 15.21 | -0.02 | -0.13% | 15.02 | 15.38 | 23839 | 3628.13 | 0.66% |
| 2024-04-18 | 15.15 | 15.23 | 0.11 | 0.73% | 14.96 | 15.58 | 30554 | 4670.89 | 0.85% |
| 2024-04-17 | 14.30 | 15.12 | 0.96 | 6.78% | 14.30 | 15.14 | 30717 | 4563.07 | 0.86% |
| 2024-04-16 | 15.15 | 14.16 | -1.02 | -6.72% | 14.16 | 15.15 | 42401 | 6144.15 | 1.18% |
| 2024-04-15 | 15.51 | 15.18 | -0.32 | -2.06% | 14.93 | 15.79 | 32832 | 5013.16 | 0.92% |
| 2024-04-12 | 15.91 | 15.50 | -0.41 | -2.58% | 15.50 | 16.05 | 23157 | 3637.45 | 0.65% |
| 2024-04-11 | 15.99 | 15.91 | -0.14 | -0.87% | 15.75 | 16.15 | 18430 | 2948.96 | 0.51% |
| 2024-04-10 | 16.33 | 16.05 | -0.39 | -2.37% | 15.84 | 16.45 | 25982 | 4177.41 | 0.72% |
| 2024-04-09 | 16.17 | 16.44 | 0.27 | 1.67% | 16.14 | 16.44 | 19285 | 3150.64 | 0.54% |
| 2024-04-08 | 16.53 | 16.17 | -0.37 | -2.24% | 16.15 | 16.55 | 26555 | 4334.58 | 0.74% |
| 2024-04-03 | 16.71 | 16.54 | -0.25 | -1.49% | 16.31 | 16.75 | 32706 | 5388.58 | 0.91% |
| 2024-04-02 | 17.01 | 16.79 | -0.23 | -1.35% | 16.70 | 17.01 | 34181 | 5760.05 | 0.95% |
| 2024-04-01 | 16.71 | 17.02 | 0.38 | 2.28% | 16.66 | 17.21 | 51272 | 8700.37 | 1.43% |
| 2024-03-29 | 16.60 | 16.64 | 0.04 | 0.24% | 16.50 | 16.88 | 38080 | 6343.10 | 1.06% |
| 2024-03-28 | 16.09 | 16.60 | 0.70 | 4.40% | 15.98 | 16.73 | 56561 | 9338.97 | 1.58% |
| 2024-03-27 | 16.78 | 15.90 | -0.95 | -5.64% | 15.90 | 16.78 | 43503 | 7074.56 | 1.21% |
| 2024-03-26 | 16.40 | 16.85 | 0.45 | 2.74% | 16.34 | 16.85 | 42886 | 7116.42 | 1.20% |
| 2024-03-25 | 16.75 | 16.40 | -0.46 | -2.73% | 16.40 | 16.94 | 41046 | 6854.08 | 1.14% |
| 2024-03-22 | 17.22 | 16.86 | -0.51 | -2.94% | 16.84 | 17.25 | 57505 | 9761.45 | 1.60% |
| 2024-03-21 | 17.09 | 17.37 | 0.32 | 1.88% | 16.81 | 17.49 | 93357 | 16028.39 | 2.60% |
| 2024-03-20 | 17.08 | 17.05 | 0.09 | 0.53% | 16.90 | 17.14 | 42034 | 7153.14 | 1.17% |
| 2024-03-19 | 17.17 | 16.96 | -0.35 | -2.02% | 16.92 | 17.26 | 72213 | 12320.03 | 2.01% |
| 2024-03-18 | 17.15 | 17.31 | 0.23 | 1.35% | 17.04 | 17.64 | 99461 | 17172.16 | 2.77% |
| 2024-03-15 | 17.00 | 17.08 | -0.08 | -0.47% | 16.83 | 17.26 | 76557 | 13009.80 | 2.13% |
| 2024-03-14 | 17.47 | 17.16 | -0.66 | -3.70% | 16.83 | 17.77 | 179824 | 30887.53 | 5.01% |
| 2024-03-13 | 16.20 | 17.82 | 1.62 | 10.00% | 16.10 | 17.82 | 104197 | 17868.32 | 2.90% |
| 2024-03-12 | 15.77 | 16.20 | 0.48 | 3.05% | 15.69 | 16.27 | 49081 | 7868.77 | 1.37% |
| 2024-03-11 | 15.58 | 15.72 | 0.23 | 1.48% | 15.46 | 15.74 | 29937 | 4680.97 | 0.83% |
| 2024-03-08 | 15.41 | 15.49 | 0.09 | 0.58% | 15.23 | 15.54 | 22610 | 3479.93 | 0.63% |
| 2024-03-07 | 15.63 | 15.40 | -0.18 | -1.16% | 15.40 | 15.75 | 25965 | 4039.61 | 0.72% |
| 2024-03-06 | 15.62 | 15.58 | -0.03 | -0.19% | 15.43 | 15.78 | 31314 | 4881.27 | 0.87% |
| 2024-03-05 | 15.60 | 15.61 | -0.08 | -0.51% | 15.52 | 15.83 | 32979 | 5163.01 | 0.92% |
| 2024-03-04 | 15.98 | 15.69 | -0.26 | -1.63% | 15.48 | 16.04 | 34532 | 5410.80 | 0.96% |
| 2024-03-01 | 15.73 | 15.95 | 0.32 | 2.05% | 15.62 | 15.96 | 39636 | 6270.44 | 1.10% |
| 2024-02-29 | 14.93 | 15.63 | 0.45 | 2.96% | 14.93 | 15.66 | 41525 | 6426.81 | 1.16% |
| 2024-02-28 | 16.05 | 15.18 | -0.87 | -5.42% | 15.15 | 16.37 | 67375 | 10688.12 | 1.88% |
| 2024-02-27 | 15.45 | 16.05 | 0.60 | 3.88% | 15.29 | 16.05 | 44882 | 7094.92 | 1.25% |
| 2024-02-26 | 15.30 | 15.45 | 0.17 | 1.11% | 15.28 | 15.74 | 42993 | 6665.03 | 1.20% |
| 2024-02-23 | 14.90 | 15.28 | 0.43 | 2.90% | 14.75 | 15.30 | 44050 | 6622.48 | 1.23% |
| 2024-02-22 | 14.65 | 14.85 | 0.18 | 1.23% | 14.56 | 14.90 | 32012 | 4730.13 | 0.89% |
| 2024-02-21 | 14.38 | 14.67 | 0.24 | 1.66% | 14.18 | 15.15 | 51501 | 7587.21 | 1.44% |
| 2024-02-20 | 14.56 | 14.43 | -0.13 | -0.89% | 14.18 | 14.56 | 31278 | 4473.31 | 0.87% |
| 2024-02-19 | 14.65 | 14.56 | -0.09 | -0.61% | 14.37 | 14.88 | 58610 | 8556.00 | 1.63% |
| 2024-02-08 | 13.99 | 14.65 | 0.86 | 6.24% | 13.86 | 14.88 | 65616 | 9518.26 | 1.83% |
| 2024-02-07 | 13.06 | 13.79 | 0.70 | 5.35% | 13.02 | 14.03 | 67609 | 9268.02 | 1.88% |
| 2024-02-06 | 12.14 | 13.09 | 0.75 | 6.08% | 11.77 | 13.43 | 66555 | 8369.18 | 1.86% |
| 2024-02-05 | 13.62 | 12.34 | -1.36 | -9.93% | 12.33 | 13.63 | 68298 | 8623.52 | 1.90% |
| 2024-02-02 | 14.43 | 13.70 | -0.73 | -5.06% | 13.18 | 14.72 | 50398 | 7006.19 | 1.40% |
| 2024-02-01 | 14.77 | 14.43 | -0.42 | -2.83% | 14.26 | 14.88 | 38078 | 5529.89 | 1.06% |
| 2024-01-31 | 15.69 | 14.85 | -0.80 | -5.11% | 14.77 | 15.69 | 37225 | 5630.42 | 1.04% |
| 2024-01-30 | 16.24 | 15.65 | -0.60 | -3.69% | 15.62 | 16.30 | 26592 | 4240.45 | 0.74% |