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 | 16.89 | 16.65 | -0.10 | -0.60% | 16.61 | 17.03 | 22991 | 3859.76 | 2.51% |
| 2024-05-09 | 16.42 | 16.75 | 0.26 | 1.58% | 16.42 | 16.85 | 21541 | 3595.98 | 2.35% |
| 2024-05-08 | 16.70 | 16.49 | -0.38 | -2.25% | 16.45 | 16.86 | 30534 | 5070.09 | 3.33% |
| 2024-05-07 | 17.00 | 16.87 | 0.13 | 0.78% | 16.71 | 17.54 | 36511 | 6200.14 | 3.98% |
| 2024-05-06 | 16.80 | 16.74 | 0.21 | 1.27% | 16.62 | 16.96 | 30558 | 5115.28 | 3.33% |
| 2024-04-30 | 16.33 | 16.53 | 0.25 | 1.54% | 16.20 | 16.60 | 36322 | 5977.63 | 3.96% |
| 2024-04-29 | 16.27 | 16.28 | 0.96 | 6.27% | 15.95 | 16.50 | 48105 | 7791.95 | 5.25% |
| 2024-04-26 | 15.09 | 15.32 | 0.24 | 1.59% | 14.99 | 15.42 | 20202 | 3076.71 | 2.20% |
| 2024-04-25 | 15.09 | 15.08 | -0.10 | -0.66% | 14.95 | 15.25 | 15570 | 2351.52 | 1.70% |
| 2024-04-24 | 14.58 | 15.18 | 0.53 | 3.62% | 14.58 | 15.19 | 26547 | 3966.69 | 2.90% |
| 2024-04-23 | 14.82 | 14.65 | 0.10 | 0.69% | 14.59 | 14.95 | 25458 | 3758.14 | 2.78% |
| 2024-04-22 | 14.15 | 14.55 | 0.26 | 1.82% | 13.81 | 14.95 | 35285 | 5111.65 | 3.85% |
| 2024-04-19 | 14.17 | 14.29 | 0.03 | 0.21% | 13.90 | 14.56 | 36822 | 5264.13 | 4.02% |
| 2024-04-18 | 14.47 | 14.26 | 0.12 | 0.85% | 13.88 | 14.68 | 48025 | 6882.98 | 5.24% |
| 2024-04-17 | 13.33 | 14.14 | 1.29 | 10.04% | 13.22 | 14.14 | 35017 | 4844.58 | 3.82% |
| 2024-04-16 | 13.90 | 12.85 | -1.26 | -8.93% | 12.78 | 13.94 | 42111 | 5533.42 | 4.59% |
| 2024-04-15 | 15.55 | 14.11 | -1.48 | -9.49% | 14.03 | 15.62 | 44563 | 6430.69 | 4.86% |
| 2024-04-12 | 15.67 | 15.59 | -0.08 | -0.51% | 15.53 | 15.85 | 18685 | 2933.03 | 2.04% |
| 2024-04-11 | 15.37 | 15.67 | 0.14 | 0.90% | 15.31 | 16.18 | 22608 | 3563.15 | 2.47% |
| 2024-04-10 | 16.24 | 15.53 | -0.72 | -4.43% | 15.30 | 16.24 | 25678 | 4016.80 | 2.80% |
| 2024-04-09 | 15.65 | 16.25 | 0.52 | 3.31% | 15.65 | 16.27 | 20489 | 3285.31 | 2.24% |
| 2024-04-08 | 16.34 | 15.73 | -0.81 | -4.90% | 15.73 | 16.46 | 25914 | 4140.45 | 2.83% |
| 2024-04-03 | 16.63 | 16.54 | -0.12 | -0.72% | 16.32 | 17.00 | 30755 | 5117.14 | 3.36% |
| 2024-04-02 | 16.71 | 16.66 | -0.07 | -0.42% | 16.55 | 16.91 | 29735 | 4970.96 | 3.24% |
| 2024-04-01 | 16.42 | 16.73 | 0.32 | 1.95% | 16.39 | 16.73 | 30884 | 5114.08 | 3.37% |
| 2024-03-29 | 16.20 | 16.41 | 0.21 | 1.30% | 15.89 | 16.41 | 28022 | 4527.63 | 3.06% |
| 2024-03-28 | 15.58 | 16.20 | 0.49 | 3.12% | 15.50 | 16.38 | 31751 | 5102.61 | 3.46% |
| 2024-03-27 | 16.41 | 15.71 | -0.65 | -3.97% | 15.68 | 16.65 | 31384 | 5074.52 | 3.42% |
| 2024-03-26 | 16.10 | 16.36 | 0.18 | 1.11% | 15.98 | 16.44 | 31387 | 5084.80 | 3.42% |
| 2024-03-25 | 16.88 | 16.18 | -0.70 | -4.15% | 16.15 | 16.88 | 33117 | 5465.23 | 3.61% |
| 2024-03-22 | 17.07 | 16.88 | -0.40 | -2.31% | 16.52 | 17.24 | 50828 | 8563.61 | 5.55% |
| 2024-03-21 | 17.60 | 17.28 | -0.19 | -1.09% | 17.04 | 17.76 | 57478 | 9952.97 | 6.27% |
| 2024-03-20 | 16.84 | 17.47 | 0.34 | 1.98% | 16.68 | 17.50 | 78580 | 13491.71 | 8.57% |
| 2024-03-19 | 16.63 | 17.13 | 0.45 | 2.70% | 16.58 | 17.77 | 74890 | 12803.54 | 8.17% |
| 2024-03-18 | 16.30 | 16.68 | 0.45 | 2.77% | 16.13 | 16.70 | 42618 | 7022.03 | 4.65% |
| 2024-03-15 | 15.98 | 16.23 | 0.25 | 1.56% | 15.80 | 16.23 | 26327 | 4219.38 | 2.87% |
| 2024-03-14 | 16.29 | 15.98 | -0.32 | -1.96% | 15.70 | 16.34 | 34296 | 5498.58 | 3.74% |
| 2024-03-13 | 16.10 | 16.30 | 0.18 | 1.12% | 15.93 | 16.49 | 45701 | 7399.92 | 4.99% |
| 2024-03-12 | 16.00 | 16.12 | 0.19 | 1.19% | 15.78 | 16.18 | 43971 | 7029.19 | 4.80% |
| 2024-03-11 | 15.44 | 15.93 | 0.48 | 3.11% | 15.33 | 16.66 | 59981 | 9564.83 | 6.54% |
| 2024-03-08 | 15.35 | 15.45 | 0.05 | 0.32% | 15.19 | 15.56 | 21805 | 3352.21 | 2.38% |
| 2024-03-07 | 15.56 | 15.40 | -0.04 | -0.26% | 15.35 | 15.98 | 39388 | 6138.49 | 4.30% |
| 2024-03-06 | 15.18 | 15.44 | 0.17 | 1.11% | 15.10 | 15.54 | 25354 | 3891.96 | 2.77% |
| 2024-03-05 | 15.59 | 15.27 | -0.39 | -2.49% | 15.15 | 15.76 | 31830 | 4893.05 | 3.47% |
| 2024-03-04 | 15.65 | 15.66 | -0.10 | -0.63% | 15.12 | 15.89 | 38253 | 5925.65 | 4.17% |
| 2024-03-01 | 15.44 | 15.76 | 0.35 | 2.27% | 15.38 | 15.79 | 38109 | 5931.22 | 4.16% |
| 2024-02-29 | 14.46 | 15.41 | 0.73 | 4.97% | 14.43 | 15.42 | 49157 | 7441.89 | 5.36% |
| 2024-02-28 | 16.29 | 14.68 | -1.61 | -9.88% | 14.67 | 16.86 | 62987 | 9986.73 | 6.87% |
| 2024-02-27 | 15.60 | 16.29 | 0.58 | 3.69% | 15.58 | 16.29 | 37605 | 6020.14 | 4.10% |
| 2024-02-26 | 15.55 | 15.71 | 0.11 | 0.71% | 15.30 | 16.00 | 52378 | 8199.36 | 5.72% |
| 2024-02-23 | 15.16 | 15.60 | 0.41 | 2.70% | 15.07 | 15.65 | 54083 | 8309.18 | 5.90% |
| 2024-02-22 | 14.53 | 15.19 | 0.66 | 4.54% | 14.42 | 15.66 | 58603 | 8810.91 | 6.39% |
| 2024-02-21 | 14.10 | 14.53 | 0.28 | 1.96% | 14.10 | 14.98 | 49082 | 7192.65 | 5.36% |
| 2024-02-20 | 14.08 | 14.25 | 0.10 | 0.71% | 13.79 | 14.36 | 44197 | 6270.92 | 4.82% |
| 2024-02-19 | 13.75 | 14.15 | 0.66 | 4.89% | 13.65 | 14.20 | 58604 | 8183.62 | 6.39% |
| 2024-02-08 | 12.50 | 13.49 | 0.73 | 5.72% | 12.01 | 13.51 | 69235 | 8934.20 | 7.55% |
| 2024-02-07 | 13.25 | 12.76 | -0.49 | -3.70% | 11.97 | 13.25 | 80076 | 10056.53 | 8.74% |
| 2024-02-06 | 12.88 | 13.25 | 0.03 | 0.23% | 11.90 | 13.58 | 61215 | 7672.06 | 6.68% |
| 2024-02-05 | 14.57 | 13.22 | -1.45 | -9.88% | 13.20 | 15.00 | 66127 | 8937.17 | 7.22% |