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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 16.25 | 15.61 | -0.46 | -2.86% | 15.38 | 16.25 | 11613 | 1826.85 | 1.32% |
| 2024-05-10 | 16.60 | 16.07 | -0.24 | -1.47% | 16.00 | 17.31 | 14518 | 2389.07 | 1.65% |
| 2024-05-09 | 16.22 | 16.31 | 0.09 | 0.55% | 15.99 | 16.44 | 5028 | 821.87 | 0.57% |
| 2024-05-08 | 16.50 | 16.22 | -0.15 | -0.92% | 16.01 | 16.50 | 5997 | 978.32 | 0.68% |
| 2024-05-07 | 16.41 | 16.37 | -0.03 | -0.18% | 16.25 | 16.58 | 8078 | 1322.48 | 0.92% |
| 2024-05-06 | 16.18 | 16.40 | 0.40 | 2.50% | 16.05 | 16.64 | 10997 | 1791.18 | 1.25% |
| 2024-04-30 | 15.81 | 16.00 | 0.23 | 1.46% | 15.66 | 16.23 | 12304 | 1962.85 | 1.40% |
| 2024-04-29 | 15.15 | 15.77 | 0.61 | 4.02% | 15.00 | 15.83 | 11051 | 1726.37 | 1.26% |
| 2024-04-26 | 15.20 | 15.16 | -0.13 | -0.85% | 14.90 | 15.33 | 10357 | 1571.01 | 1.18% |
| 2024-04-25 | 15.24 | 15.29 | -0.03 | -0.20% | 15.18 | 15.50 | 7033 | 1077.65 | 0.80% |
| 2024-04-24 | 14.98 | 15.32 | 0.38 | 2.54% | 14.98 | 15.32 | 6919 | 1050.44 | 0.79% |
| 2024-04-23 | 14.45 | 14.94 | 0.49 | 3.39% | 14.45 | 15.08 | 7461 | 1105.15 | 0.85% |
| 2024-04-22 | 14.89 | 14.45 | -0.44 | -2.96% | 14.31 | 15.38 | 9011 | 1305.84 | 1.02% |
| 2024-04-19 | 14.87 | 14.89 | 0.01 | 0.07% | 14.42 | 15.25 | 10525 | 1567.71 | 1.20% |
| 2024-04-18 | 15.62 | 14.88 | -0.09 | -0.60% | 14.57 | 15.89 | 13112 | 1971.19 | 1.49% |
| 2024-04-17 | 13.67 | 14.97 | 1.36 | 9.99% | 13.67 | 14.97 | 11898 | 1734.83 | 1.35% |
| 2024-04-16 | 15.00 | 13.61 | -1.50 | -9.93% | 13.60 | 15.11 | 20391 | 2838.06 | 2.32% |
| 2024-04-15 | 16.73 | 15.11 | -1.61 | -9.63% | 15.05 | 16.73 | 21948 | 3395.55 | 2.49% |
| 2024-04-12 | 16.70 | 16.72 | 0.00 | 0.00% | 16.58 | 16.93 | 12313 | 2061.17 | 1.40% |
| 2024-04-11 | 16.69 | 16.72 | 0.08 | 0.48% | 16.33 | 17.23 | 11025 | 1864.59 | 1.25% |
| 2024-04-10 | 17.31 | 16.64 | -0.61 | -3.54% | 16.55 | 17.49 | 9628 | 1622.84 | 1.09% |
| 2024-04-09 | 16.80 | 17.25 | 0.45 | 2.68% | 16.69 | 17.29 | 8943 | 1523.78 | 1.02% |
| 2024-04-08 | 17.12 | 16.80 | -0.47 | -2.72% | 16.80 | 17.36 | 12626 | 2153.38 | 1.44% |
| 2024-04-03 | 17.42 | 17.27 | -0.15 | -0.86% | 17.09 | 17.42 | 7951 | 1371.47 | 0.90% |
| 2024-04-02 | 17.58 | 17.42 | 0.12 | 0.69% | 17.30 | 17.78 | 11189 | 1962.08 | 1.27% |
| 2024-04-01 | 16.97 | 17.30 | 0.46 | 2.73% | 16.96 | 17.40 | 10188 | 1748.95 | 1.16% |
| 2024-03-29 | 16.59 | 16.84 | 0.26 | 1.57% | 16.51 | 16.91 | 10164 | 1702.10 | 1.16% |
| 2024-03-28 | 16.04 | 16.58 | 0.58 | 3.63% | 16.02 | 16.77 | 12908 | 2130.10 | 1.47% |
| 2024-03-27 | 16.81 | 16.00 | -0.81 | -4.82% | 15.97 | 16.97 | 13109 | 2160.60 | 1.49% |
| 2024-03-26 | 16.85 | 16.81 | -0.10 | -0.59% | 16.66 | 17.16 | 9537 | 1606.26 | 1.08% |
| 2024-03-25 | 17.69 | 16.91 | -0.77 | -4.36% | 16.88 | 17.69 | 12686 | 2188.29 | 1.44% |
| 2024-03-22 | 17.68 | 17.68 | -0.04 | -0.23% | 17.42 | 17.93 | 16430 | 2899.31 | 1.87% |
| 2024-03-21 | 17.43 | 17.72 | 0.35 | 2.01% | 17.19 | 17.87 | 13187 | 2312.88 | 1.50% |
| 2024-03-20 | 17.15 | 17.37 | 0.22 | 1.28% | 17.11 | 17.45 | 9908 | 1715.69 | 1.13% |
| 2024-03-19 | 16.98 | 17.15 | 0.17 | 1.00% | 16.98 | 17.42 | 12613 | 2171.34 | 1.43% |
| 2024-03-18 | 16.80 | 16.98 | 0.23 | 1.37% | 16.61 | 17.07 | 9973 | 1676.79 | 1.13% |
| 2024-03-15 | 16.32 | 16.75 | 0.43 | 2.63% | 16.21 | 16.86 | 12312 | 2040.15 | 1.40% |
| 2024-03-14 | 16.58 | 16.32 | -0.26 | -1.57% | 16.08 | 16.75 | 10526 | 1727.20 | 1.20% |
| 2024-03-13 | 16.47 | 16.58 | 0.10 | 0.61% | 16.24 | 16.78 | 10791 | 1783.19 | 1.23% |
| 2024-03-12 | 16.16 | 16.48 | 0.30 | 1.85% | 16.10 | 16.80 | 14004 | 2298.46 | 1.59% |
| 2024-03-11 | 15.64 | 16.18 | 0.40 | 2.53% | 15.64 | 16.18 | 9735 | 1554.24 | 1.11% |
| 2024-03-08 | 15.71 | 15.78 | 0.07 | 0.45% | 15.62 | 15.94 | 7505 | 1181.48 | 0.85% |
| 2024-03-07 | 15.62 | 15.71 | 0.11 | 0.71% | 15.56 | 16.03 | 13054 | 2061.57 | 1.48% |
| 2024-03-06 | 15.35 | 15.60 | 0.08 | 0.52% | 15.21 | 15.77 | 10031 | 1558.08 | 1.14% |
| 2024-03-05 | 15.49 | 15.52 | -0.16 | -1.02% | 15.42 | 15.77 | 9161 | 1428.44 | 1.04% |
| 2024-03-04 | 15.79 | 15.68 | 0.13 | 0.84% | 15.20 | 15.85 | 13699 | 2134.48 | 1.56% |
| 2024-03-01 | 15.49 | 15.55 | 0.06 | 0.39% | 15.30 | 15.92 | 12223 | 1898.88 | 1.39% |
| 2024-02-29 | 15.01 | 15.49 | 0.25 | 1.64% | 14.80 | 15.63 | 24683 | 3767.80 | 2.81% |
| 2024-02-28 | 16.90 | 15.24 | -1.69 | -9.98% | 15.24 | 17.33 | 30544 | 4943.15 | 3.47% |
| 2024-02-27 | 16.54 | 16.93 | 0.48 | 2.92% | 16.20 | 16.95 | 15421 | 2582.67 | 1.75% |
| 2024-02-26 | 15.90 | 16.45 | 0.85 | 5.45% | 15.85 | 17.16 | 29039 | 4835.85 | 3.30% |
| 2024-02-23 | 15.16 | 15.60 | 0.50 | 3.31% | 15.03 | 15.64 | 11236 | 1731.46 | 1.28% |
| 2024-02-22 | 15.10 | 15.10 | 0.25 | 1.68% | 14.77 | 15.21 | 12506 | 1879.01 | 1.42% |
| 2024-02-21 | 14.15 | 14.85 | 0.63 | 4.43% | 13.88 | 15.25 | 20562 | 3045.03 | 2.34% |
| 2024-02-20 | 14.55 | 14.22 | 0.09 | 0.64% | 13.58 | 14.55 | 14404 | 2024.59 | 1.64% |
| 2024-02-19 | 13.29 | 14.13 | 1.02 | 7.78% | 13.29 | 14.28 | 25046 | 3517.99 | 2.85% |
| 2024-02-08 | 11.89 | 13.11 | 1.19 | 9.98% | 10.81 | 13.11 | 27615 | 3351.19 | 3.14% |
| 2024-02-07 | 12.95 | 11.92 | -1.28 | -9.70% | 11.88 | 13.07 | 26470 | 3230.36 | 3.01% |
| 2024-02-06 | 13.28 | 13.20 | -0.36 | -2.65% | 12.20 | 13.79 | 30787 | 3871.39 | 3.50% |
| 2024-02-05 | 15.35 | 13.56 | -1.51 | -10.02% | 13.56 | 15.35 | 23271 | 3230.78 | 2.65% |