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 | 16.66 | 17.40 | 0.84 | 5.07% | 16.45 | 17.49 | 224183 | 38331.30 | 5.24% |
| 2024-05-09 | 16.54 | 16.56 | 0.11 | 0.67% | 16.51 | 16.69 | 70927 | 11764.98 | 1.66% |
| 2024-05-08 | 16.87 | 16.45 | -0.50 | -2.95% | 16.45 | 16.90 | 94852 | 15738.61 | 2.22% |
| 2024-05-07 | 17.00 | 16.95 | -0.21 | -1.22% | 16.71 | 17.09 | 113275 | 19138.92 | 2.65% |
| 2024-05-06 | 17.29 | 17.16 | 0.09 | 0.53% | 16.97 | 17.35 | 138979 | 23809.15 | 3.25% |
| 2024-04-30 | 17.30 | 17.07 | -0.46 | -2.62% | 16.96 | 17.42 | 153240 | 26256.88 | 3.58% |
| 2024-04-29 | 16.70 | 17.53 | 0.58 | 3.42% | 16.62 | 17.55 | 263745 | 45063.94 | 6.16% |
| 2024-04-26 | 15.85 | 16.95 | 0.76 | 4.69% | 15.78 | 17.23 | 240162 | 39811.65 | 5.61% |
| 2024-04-25 | 16.46 | 16.19 | -0.46 | -2.76% | 16.10 | 16.62 | 133889 | 21781.65 | 3.13% |
| 2024-04-24 | 16.40 | 16.65 | 0.27 | 1.65% | 16.39 | 17.22 | 208370 | 34975.07 | 4.87% |
| 2024-04-23 | 15.96 | 16.38 | 0.32 | 1.99% | 15.95 | 16.80 | 179772 | 29447.07 | 4.20% |
| 2024-04-22 | 15.87 | 16.06 | -0.14 | -0.86% | 15.47 | 16.10 | 112873 | 17898.38 | 2.64% |
| 2024-04-19 | 15.99 | 16.20 | 0.10 | 0.62% | 15.80 | 16.22 | 122620 | 19645.44 | 2.86% |
| 2024-04-18 | 16.40 | 16.10 | -0.62 | -3.71% | 16.03 | 16.52 | 191103 | 31076.69 | 4.46% |
| 2024-04-17 | 15.63 | 16.72 | 1.08 | 6.91% | 15.61 | 16.75 | 275600 | 44614.84 | 6.44% |
| 2024-04-16 | 16.32 | 15.64 | -0.33 | -2.07% | 15.11 | 16.38 | 262625 | 41088.70 | 6.13% |
| 2024-04-15 | 15.00 | 15.97 | 1.45 | 9.99% | 14.99 | 15.97 | 88246 | 13931.34 | 2.06% |
| 2024-04-12 | 14.63 | 14.52 | -0.10 | -0.68% | 14.47 | 14.89 | 43055 | 6298.95 | 1.01% |
| 2024-04-11 | 14.51 | 14.62 | 0.09 | 0.62% | 14.43 | 14.86 | 39308 | 5785.39 | 0.92% |
| 2024-04-10 | 14.97 | 14.53 | -0.49 | -3.26% | 14.38 | 15.04 | 42857 | 6271.20 | 1.00% |
| 2024-04-09 | 14.80 | 15.02 | 0.22 | 1.49% | 14.78 | 15.07 | 36718 | 5495.45 | 0.86% |
| 2024-04-08 | 15.21 | 14.80 | -0.53 | -3.46% | 14.78 | 15.24 | 53567 | 7998.92 | 1.25% |
| 2024-04-03 | 15.68 | 15.33 | -0.38 | -2.42% | 15.14 | 15.68 | 40420 | 6192.70 | 0.94% |
| 2024-04-02 | 15.92 | 15.71 | -0.23 | -1.44% | 15.43 | 16.01 | 57531 | 8992.28 | 1.34% |
| 2024-04-01 | 15.32 | 15.94 | 0.68 | 4.46% | 15.32 | 15.99 | 55378 | 8733.26 | 1.29% |
| 2024-03-29 | 15.49 | 15.26 | -0.23 | -1.48% | 15.05 | 15.53 | 55323 | 8420.97 | 1.29% |
| 2024-03-28 | 14.74 | 15.49 | 0.74 | 5.02% | 14.72 | 15.71 | 61458 | 9417.66 | 1.44% |
| 2024-03-27 | 15.55 | 14.75 | -0.86 | -5.51% | 14.74 | 15.58 | 59944 | 9066.78 | 1.40% |
| 2024-03-26 | 15.90 | 15.61 | -0.35 | -2.19% | 15.34 | 16.05 | 55098 | 8637.98 | 1.29% |
| 2024-03-25 | 16.52 | 15.96 | -0.59 | -3.56% | 15.95 | 16.62 | 51196 | 8363.96 | 1.20% |
| 2024-03-22 | 16.73 | 16.55 | -0.20 | -1.19% | 16.19 | 16.75 | 57221 | 9427.67 | 1.34% |
| 2024-03-21 | 16.79 | 16.75 | 0.00 | 0.00% | 16.53 | 16.94 | 52312 | 8757.85 | 1.22% |
| 2024-03-20 | 16.30 | 16.75 | 0.34 | 2.07% | 16.28 | 16.75 | 59454 | 9884.27 | 1.39% |
| 2024-03-19 | 16.36 | 16.41 | 0.05 | 0.31% | 16.25 | 16.62 | 58400 | 9604.04 | 1.36% |
| 2024-03-18 | 16.09 | 16.36 | 0.35 | 2.19% | 15.96 | 16.37 | 66853 | 10814.88 | 1.56% |
| 2024-03-15 | 15.77 | 16.01 | 0.14 | 0.88% | 15.65 | 16.01 | 40502 | 6404.57 | 0.95% |
| 2024-03-14 | 16.11 | 15.87 | -0.31 | -1.92% | 15.67 | 16.15 | 52686 | 8383.39 | 1.23% |
| 2024-03-13 | 16.09 | 16.18 | 0.10 | 0.62% | 16.06 | 16.38 | 65960 | 10695.03 | 1.54% |
| 2024-03-12 | 15.86 | 16.08 | 0.22 | 1.39% | 15.82 | 16.10 | 48434 | 7742.07 | 1.13% |
| 2024-03-11 | 15.60 | 15.86 | 0.21 | 1.34% | 15.47 | 15.88 | 45528 | 7138.18 | 1.06% |
| 2024-03-08 | 15.69 | 15.65 | 0.14 | 0.90% | 15.33 | 15.74 | 51612 | 8017.27 | 1.21% |
| 2024-03-07 | 15.95 | 15.51 | -0.34 | -2.15% | 15.51 | 16.08 | 51774 | 8163.33 | 1.21% |
| 2024-03-06 | 15.85 | 15.85 | -0.11 | -0.69% | 15.62 | 16.14 | 45318 | 7191.16 | 1.06% |
| 2024-03-05 | 16.05 | 15.96 | -0.26 | -1.60% | 15.82 | 16.18 | 66084 | 10569.87 | 1.54% |
| 2024-03-04 | 16.18 | 16.22 | 0.04 | 0.25% | 15.87 | 16.29 | 61130 | 9842.90 | 1.43% |
| 2024-03-01 | 15.87 | 16.18 | 0.29 | 1.83% | 15.80 | 16.30 | 76697 | 12325.68 | 1.79% |
| 2024-02-29 | 14.95 | 15.89 | 0.83 | 5.51% | 14.94 | 15.91 | 78926 | 12332.36 | 1.84% |
| 2024-02-28 | 16.23 | 15.06 | -1.07 | -6.63% | 15.06 | 16.51 | 114594 | 18144.54 | 2.68% |
| 2024-02-27 | 15.36 | 16.13 | 0.64 | 4.13% | 15.33 | 16.15 | 75609 | 11930.38 | 1.77% |
| 2024-02-26 | 15.60 | 15.49 | -0.13 | -0.83% | 15.29 | 15.77 | 78056 | 12100.02 | 1.82% |
| 2024-02-23 | 15.12 | 15.62 | 0.53 | 3.51% | 14.90 | 15.62 | 81503 | 12473.49 | 1.90% |
| 2024-02-22 | 14.64 | 15.09 | 0.45 | 3.07% | 14.61 | 15.14 | 87071 | 13029.51 | 2.03% |
| 2024-02-21 | 14.37 | 14.64 | 0.19 | 1.31% | 14.14 | 15.22 | 73572 | 10843.05 | 1.72% |
| 2024-02-20 | 14.42 | 14.45 | -0.14 | -0.96% | 14.08 | 14.55 | 57107 | 8173.19 | 1.33% |
| 2024-02-19 | 14.51 | 14.59 | 0.23 | 1.60% | 14.11 | 14.78 | 99166 | 14341.23 | 2.32% |
| 2024-02-08 | 13.55 | 14.36 | 1.07 | 8.05% | 13.41 | 14.45 | 101578 | 14478.78 | 2.37% |
| 2024-02-07 | 12.85 | 13.29 | 0.44 | 3.42% | 12.83 | 13.55 | 90942 | 12086.45 | 2.12% |
| 2024-02-06 | 11.82 | 12.85 | 0.80 | 6.64% | 11.72 | 12.98 | 99365 | 12262.59 | 2.32% |
| 2024-02-05 | 12.74 | 12.05 | -0.79 | -6.15% | 11.56 | 12.79 | 105266 | 12719.97 | 2.46% |
| 2024-02-02 | 13.64 | 12.84 | -0.75 | -5.52% | 12.30 | 13.87 | 70396 | 9194.82 | 1.64% |