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 | 16.22 | 16.20 | -0.02 | -0.12% | 15.95 | 16.25 | 431519 | 69473.70 | 1.43% |
| 2024-05-09 | 16.09 | 16.22 | 0.09 | 0.56% | 16.06 | 16.35 | 422017 | 68457.91 | 1.40% |
| 2024-05-08 | 16.34 | 16.13 | -0.22 | -1.35% | 16.05 | 16.38 | 496752 | 80416.09 | 1.65% |
| 2024-05-07 | 16.30 | 16.35 | 0.05 | 0.31% | 16.22 | 16.45 | 529917 | 86584.40 | 1.76% |
| 2024-05-06 | 16.03 | 16.30 | 0.50 | 3.16% | 16.02 | 16.37 | 709172 | 115273.58 | 2.36% |
| 2024-04-30 | 15.95 | 15.80 | -0.14 | -0.88% | 15.71 | 16.00 | 508623 | 80556.48 | 1.69% |
| 2024-04-29 | 15.61 | 15.94 | 0.35 | 2.25% | 15.56 | 16.00 | 755004 | 119680.66 | 2.51% |
| 2024-04-26 | 15.10 | 15.59 | 0.44 | 2.90% | 15.05 | 15.59 | 993278 | 153298.50 | 3.30% |
| 2024-04-25 | 15.50 | 15.15 | 0.18 | 1.20% | 15.09 | 15.58 | 1075378 | 164995.64 | 3.57% |
| 2024-04-24 | 14.79 | 14.97 | 0.15 | 1.01% | 14.68 | 15.00 | 526717 | 78338.82 | 1.75% |
| 2024-04-23 | 14.95 | 14.82 | -0.08 | -0.54% | 14.57 | 15.06 | 460222 | 68149.59 | 1.53% |
| 2024-04-22 | 14.82 | 14.90 | 0.08 | 0.54% | 14.60 | 14.96 | 404703 | 60014.69 | 1.34% |
| 2024-04-19 | 15.10 | 14.82 | -0.35 | -2.31% | 14.66 | 15.10 | 511070 | 75875.20 | 1.70% |
| 2024-04-18 | 15.24 | 15.17 | -0.08 | -0.52% | 15.02 | 15.45 | 529181 | 80671.95 | 1.76% |
| 2024-04-17 | 14.80 | 15.25 | 0.46 | 3.11% | 14.79 | 15.28 | 626792 | 94668.12 | 2.08% |
| 2024-04-16 | 15.16 | 14.79 | -0.46 | -3.02% | 14.72 | 15.23 | 511569 | 76476.20 | 1.70% |
| 2024-04-15 | 15.18 | 15.25 | 0.01 | 0.07% | 15.05 | 15.45 | 446844 | 68174.14 | 1.48% |
| 2024-04-12 | 15.45 | 15.24 | -0.18 | -1.17% | 15.19 | 15.67 | 429484 | 66179.97 | 1.43% |
| 2024-04-11 | 15.57 | 15.42 | -0.23 | -1.47% | 15.39 | 15.86 | 443604 | 69021.72 | 1.47% |
| 2024-04-10 | 16.04 | 15.65 | -0.45 | -2.80% | 15.54 | 16.05 | 367612 | 57834.70 | 1.22% |
| 2024-04-09 | 15.83 | 16.10 | 0.27 | 1.71% | 15.68 | 16.13 | 419958 | 66831.13 | 1.40% |
| 2024-04-08 | 16.29 | 15.83 | -0.49 | -3.00% | 15.81 | 16.29 | 444160 | 71096.95 | 1.48% |
| 2024-04-03 | 16.41 | 16.32 | -0.11 | -0.67% | 16.20 | 16.51 | 364903 | 59609.39 | 1.21% |
| 2024-04-02 | 16.60 | 16.43 | -0.17 | -1.02% | 16.25 | 16.61 | 489984 | 80382.53 | 1.63% |
| 2024-04-01 | 16.02 | 16.60 | 0.62 | 3.88% | 16.02 | 16.74 | 789054 | 129859.47 | 2.62% |
| 2024-03-29 | 15.70 | 15.98 | 0.19 | 1.20% | 15.63 | 16.25 | 584042 | 93194.30 | 1.94% |
| 2024-03-28 | 15.85 | 15.79 | -0.23 | -1.44% | 15.63 | 16.27 | 1129590 | 179568.42 | 3.75% |
| 2024-03-27 | 16.83 | 16.02 | -0.88 | -5.21% | 16.00 | 16.83 | 639885 | 104434.69 | 2.13% |
| 2024-03-26 | 16.90 | 16.90 | 0.00 | 0.00% | 16.77 | 17.10 | 486881 | 82326.84 | 1.62% |
| 2024-03-25 | 17.55 | 16.90 | -0.70 | -3.98% | 16.88 | 17.65 | 691487 | 119171.37 | 2.30% |
| 2024-03-22 | 17.64 | 17.60 | -0.15 | -0.85% | 17.45 | 18.10 | 759480 | 134555.28 | 2.52% |
| 2024-03-21 | 18.07 | 17.75 | -0.17 | -0.95% | 17.73 | 18.32 | 681040 | 122417.74 | 2.26% |
| 2024-03-20 | 17.80 | 17.92 | 0.06 | 0.34% | 17.70 | 18.14 | 534987 | 95748.48 | 1.78% |
| 2024-03-19 | 17.88 | 17.86 | -0.05 | -0.28% | 17.80 | 18.36 | 817106 | 147719.61 | 2.71% |
| 2024-03-18 | 17.76 | 17.91 | 0.32 | 1.82% | 17.62 | 18.03 | 811915 | 144824.78 | 2.70% |
| 2024-03-15 | 17.40 | 17.59 | 0.21 | 1.21% | 17.23 | 17.59 | 506606 | 88337.57 | 1.68% |
| 2024-03-14 | 17.55 | 17.38 | -0.26 | -1.47% | 17.18 | 17.75 | 630017 | 109905.91 | 2.09% |
| 2024-03-13 | 17.60 | 17.64 | -0.12 | -0.68% | 17.50 | 17.92 | 721037 | 127830.11 | 2.40% |
| 2024-03-12 | 17.67 | 17.76 | 0.09 | 0.51% | 17.56 | 18.15 | 901030 | 160547.50 | 2.99% |
| 2024-03-11 | 17.18 | 17.67 | 0.18 | 1.03% | 17.11 | 17.68 | 684953 | 119611.06 | 2.28% |
| 2024-03-08 | 17.30 | 17.49 | 0.19 | 1.10% | 17.26 | 17.60 | 654828 | 114139.99 | 2.18% |
| 2024-03-07 | 17.90 | 17.30 | -0.82 | -4.53% | 17.30 | 18.19 | 1131011 | 199802.61 | 3.76% |
| 2024-03-06 | 17.16 | 18.12 | 0.70 | 4.02% | 16.96 | 18.93 | 1591769 | 284605.06 | 5.29% |
| 2024-03-05 | 17.10 | 17.42 | 0.18 | 1.04% | 16.96 | 17.94 | 1122546 | 195695.80 | 3.73% |
| 2024-03-04 | 17.56 | 17.24 | -0.18 | -1.03% | 17.08 | 17.64 | 860440 | 148894.30 | 2.86% |
| 2024-03-01 | 16.74 | 17.42 | 0.78 | 4.69% | 16.65 | 17.47 | 1196731 | 205774.75 | 3.98% |
| 2024-02-29 | 15.95 | 16.64 | 0.57 | 3.55% | 15.91 | 16.70 | 855158 | 140732.00 | 2.84% |
| 2024-02-28 | 16.91 | 16.07 | -0.84 | -4.97% | 16.07 | 17.05 | 1007613 | 167605.59 | 3.35% |
| 2024-02-27 | 16.52 | 16.91 | 0.33 | 1.99% | 16.33 | 16.92 | 854785 | 142307.83 | 2.84% |
| 2024-02-26 | 16.25 | 16.58 | 0.35 | 2.16% | 16.15 | 16.79 | 871115 | 143696.55 | 2.89% |
| 2024-02-23 | 16.18 | 16.23 | 0.07 | 0.43% | 15.92 | 16.36 | 633905 | 102103.39 | 2.10% |
| 2024-02-22 | 15.79 | 16.16 | 0.28 | 1.76% | 15.74 | 16.25 | 605213 | 97328.24 | 2.01% |
| 2024-02-21 | 15.60 | 15.88 | 0.08 | 0.51% | 15.56 | 16.22 | 696890 | 111354.52 | 2.31% |
| 2024-02-20 | 15.99 | 15.80 | -0.29 | -1.80% | 15.52 | 15.99 | 677431 | 106584.52 | 2.25% |
| 2024-02-19 | 16.38 | 16.09 | -0.11 | -0.68% | 15.84 | 16.38 | 706480 | 113605.05 | 2.34% |
| 2024-02-08 | 15.80 | 16.20 | 0.61 | 3.91% | 15.50 | 16.29 | 768618 | 122323.62 | 2.55% |
| 2024-02-07 | 15.52 | 15.59 | 0.08 | 0.52% | 15.33 | 15.90 | 750679 | 117382.09 | 2.49% |
| 2024-02-06 | 14.34 | 15.51 | 0.98 | 6.74% | 14.32 | 15.54 | 709651 | 107162.43 | 2.36% |
| 2024-02-05 | 14.63 | 14.53 | -0.10 | -0.68% | 13.83 | 15.00 | 800266 | 116005.41 | 2.66% |