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 | 16.21 | 16.44 | 0.19 | 1.17% | 16.16 | 16.52 | 111204 | 18206.97 | 1.40% |
| 2024-05-09 | 16.00 | 16.25 | 0.27 | 1.69% | 16.00 | 16.37 | 105462 | 17056.16 | 1.33% |
| 2024-05-08 | 16.18 | 15.98 | -0.23 | -1.42% | 15.88 | 16.18 | 87880 | 14070.98 | 1.11% |
| 2024-05-07 | 15.64 | 16.21 | 0.57 | 3.64% | 15.56 | 16.29 | 173618 | 27800.21 | 2.19% |
| 2024-05-06 | 15.59 | 15.64 | 0.34 | 2.22% | 15.51 | 15.83 | 89658 | 14065.17 | 1.13% |
| 2024-04-30 | 15.67 | 15.30 | -0.48 | -3.04% | 15.16 | 15.75 | 108973 | 16757.86 | 1.38% |
| 2024-04-29 | 15.20 | 15.78 | 0.56 | 3.68% | 15.20 | 15.85 | 108691 | 17026.59 | 1.37% |
| 2024-04-26 | 14.76 | 15.22 | 0.46 | 3.12% | 14.76 | 15.29 | 129539 | 19607.55 | 1.64% |
| 2024-04-25 | 15.16 | 14.76 | -0.48 | -3.15% | 14.75 | 15.17 | 104474 | 15555.75 | 1.32% |
| 2024-04-24 | 15.07 | 15.24 | 0.17 | 1.13% | 14.85 | 15.24 | 65852 | 9928.35 | 0.83% |
| 2024-04-23 | 14.95 | 15.07 | 0.04 | 0.27% | 14.87 | 15.17 | 46963 | 7042.63 | 0.59% |
| 2024-04-22 | 14.90 | 15.03 | -0.03 | -0.20% | 14.81 | 15.25 | 79360 | 11964.56 | 1.00% |
| 2024-04-19 | 15.00 | 15.06 | -0.04 | -0.26% | 14.57 | 15.17 | 116303 | 17259.52 | 1.47% |
| 2024-04-18 | 15.00 | 15.10 | 0.30 | 2.03% | 14.73 | 15.23 | 123234 | 18491.35 | 1.56% |
| 2024-04-17 | 14.76 | 14.80 | 0.24 | 1.65% | 14.47 | 14.97 | 120647 | 17750.11 | 1.52% |
| 2024-04-16 | 15.18 | 14.56 | -0.70 | -4.59% | 14.54 | 15.33 | 111741 | 16670.55 | 1.41% |
| 2024-04-15 | 15.09 | 15.26 | 0.17 | 1.13% | 14.93 | 15.36 | 90627 | 13800.21 | 1.14% |
| 2024-04-12 | 15.29 | 15.09 | -0.27 | -1.76% | 15.03 | 15.42 | 74394 | 11310.53 | 0.94% |
| 2024-04-11 | 15.11 | 15.36 | 0.11 | 0.72% | 15.11 | 15.62 | 55407 | 8550.88 | 0.70% |
| 2024-04-10 | 15.52 | 15.25 | -0.31 | -1.99% | 15.10 | 15.56 | 57104 | 8716.22 | 0.72% |
| 2024-04-09 | 15.33 | 15.56 | 0.20 | 1.30% | 15.29 | 15.67 | 58958 | 9141.18 | 0.74% |
| 2024-04-08 | 15.45 | 15.36 | -0.17 | -1.09% | 15.32 | 15.63 | 75068 | 11603.34 | 0.95% |
| 2024-04-03 | 15.55 | 15.53 | -0.11 | -0.70% | 15.36 | 15.78 | 65420 | 10167.75 | 0.83% |
| 2024-04-02 | 15.60 | 15.64 | 0.04 | 0.26% | 15.48 | 15.78 | 99819 | 15603.93 | 1.26% |
| 2024-04-01 | 15.05 | 15.60 | 0.56 | 3.72% | 15.05 | 15.64 | 122531 | 18976.83 | 1.55% |
| 2024-03-29 | 15.30 | 15.04 | -0.41 | -2.65% | 14.90 | 15.39 | 151467 | 22750.57 | 1.91% |
| 2024-03-28 | 15.40 | 15.45 | 0.06 | 0.39% | 15.05 | 15.63 | 146175 | 22458.09 | 1.85% |
| 2024-03-27 | 15.88 | 15.39 | -0.45 | -2.84% | 15.35 | 15.90 | 77190 | 12032.17 | 0.98% |
| 2024-03-26 | 15.79 | 15.84 | -0.01 | -0.06% | 15.48 | 16.00 | 101478 | 15983.32 | 1.28% |
| 2024-03-25 | 16.50 | 15.85 | -0.70 | -4.23% | 15.77 | 16.51 | 132563 | 21342.03 | 1.67% |
| 2024-03-22 | 16.39 | 16.55 | 0.16 | 0.98% | 16.29 | 16.64 | 113901 | 18764.35 | 1.44% |
| 2024-03-21 | 16.58 | 16.39 | -0.17 | -1.03% | 16.30 | 16.64 | 107828 | 17694.98 | 1.36% |
| 2024-03-20 | 16.71 | 16.56 | -0.21 | -1.25% | 16.34 | 16.91 | 165294 | 27382.03 | 2.09% |
| 2024-03-19 | 17.24 | 16.77 | -0.54 | -3.12% | 16.75 | 17.25 | 159102 | 26925.78 | 2.01% |
| 2024-03-18 | 17.22 | 17.31 | -0.05 | -0.29% | 16.70 | 17.50 | 259481 | 44142.08 | 3.28% |
| 2024-03-15 | 17.46 | 17.36 | -0.10 | -0.57% | 17.10 | 17.46 | 105714 | 18232.19 | 1.34% |
| 2024-03-14 | 17.73 | 17.46 | -0.31 | -1.74% | 17.16 | 17.77 | 212197 | 36915.20 | 2.68% |
| 2024-03-13 | 19.29 | 17.77 | -0.76 | -4.10% | 17.66 | 19.29 | 314293 | 57177.96 | 3.97% |
| 2024-03-12 | 18.40 | 18.53 | -0.06 | -0.32% | 18.20 | 18.78 | 137042 | 25356.08 | 1.73% |
| 2024-03-11 | 18.23 | 18.59 | 0.36 | 1.97% | 18.00 | 19.13 | 242058 | 44665.00 | 3.06% |
| 2024-03-08 | 16.79 | 18.23 | 1.30 | 7.68% | 16.79 | 18.28 | 190045 | 33601.42 | 2.40% |
| 2024-03-07 | 17.16 | 16.93 | -0.22 | -1.28% | 16.76 | 17.33 | 97300 | 16541.58 | 1.23% |
| 2024-03-06 | 16.87 | 17.15 | 0.20 | 1.18% | 16.61 | 17.26 | 81148 | 13772.49 | 1.03% |
| 2024-03-05 | 16.80 | 16.95 | -0.06 | -0.35% | 16.57 | 17.03 | 95615 | 16075.00 | 1.21% |
| 2024-03-04 | 17.21 | 17.01 | -0.15 | -0.87% | 16.90 | 17.46 | 140165 | 24016.26 | 1.77% |
| 2024-03-01 | 16.70 | 17.16 | 0.53 | 3.19% | 16.60 | 17.25 | 155624 | 26474.39 | 1.97% |
| 2024-02-29 | 15.66 | 16.63 | 0.95 | 6.06% | 15.60 | 16.65 | 151495 | 24705.64 | 1.91% |
| 2024-02-28 | 16.10 | 15.68 | -0.32 | -2.00% | 15.68 | 16.68 | 181586 | 29383.84 | 2.29% |
| 2024-02-27 | 15.65 | 16.00 | 0.29 | 1.85% | 15.54 | 16.00 | 118439 | 18703.18 | 1.50% |
| 2024-02-26 | 15.83 | 15.71 | -0.11 | -0.70% | 15.60 | 15.92 | 63773 | 10045.05 | 0.81% |
| 2024-02-23 | 15.54 | 15.82 | 0.32 | 2.06% | 15.22 | 15.85 | 88357 | 13711.94 | 1.12% |
| 2024-02-22 | 15.50 | 15.50 | 0.29 | 1.91% | 15.35 | 15.69 | 73566 | 11418.94 | 0.93% |
| 2024-02-21 | 15.00 | 15.21 | 0.12 | 0.80% | 14.81 | 15.88 | 141538 | 21861.94 | 1.79% |
| 2024-02-20 | 15.49 | 15.09 | -0.40 | -2.58% | 14.96 | 15.49 | 77473 | 11676.66 | 0.98% |
| 2024-02-19 | 15.60 | 15.49 | 0.24 | 1.57% | 15.36 | 15.80 | 88875 | 13798.46 | 1.12% |
| 2024-02-08 | 15.15 | 15.25 | 0.11 | 0.73% | 14.93 | 16.00 | 141310 | 21878.71 | 1.79% |
| 2024-02-07 | 14.22 | 15.14 | 1.07 | 7.60% | 14.00 | 15.33 | 152784 | 22899.08 | 1.93% |
| 2024-02-06 | 12.80 | 14.07 | 1.28 | 10.01% | 12.73 | 14.07 | 120766 | 16547.89 | 1.53% |
| 2024-02-05 | 13.42 | 12.79 | -0.65 | -4.84% | 12.38 | 13.42 | 97774 | 12535.55 | 1.24% |
| 2024-02-02 | 14.15 | 13.44 | -0.65 | -4.61% | 12.91 | 14.30 | 114039 | 15454.75 | 1.45% |
| 2024-02-01 | 14.02 | 14.09 | 0.07 | 0.50% | 13.83 | 14.56 | 87409 | 12454.45 | 1.11% |