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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 16.95 | 16.78 | -0.26 | -1.53% | 16.62 | 17.22 | 111200 | 18666.79 | 2.78% |
| 2024-05-08 | 17.11 | 17.04 | -0.14 | -0.81% | 16.83 | 18.30 | 227397 | 39866.21 | 5.68% |
| 2024-05-07 | 15.59 | 17.18 | 1.56 | 9.99% | 15.46 | 17.18 | 144344 | 23941.39 | 3.61% |
| 2024-05-06 | 15.46 | 15.62 | 0.26 | 1.69% | 15.46 | 15.66 | 36572 | 5688.97 | 0.91% |
| 2024-04-30 | 15.70 | 15.36 | -0.42 | -2.66% | 15.23 | 15.73 | 52426 | 8084.80 | 1.31% |
| 2024-04-29 | 15.79 | 15.78 | -0.42 | -2.59% | 15.49 | 15.89 | 76972 | 12083.79 | 1.92% |
| 2024-04-26 | 16.52 | 16.20 | -0.39 | -2.35% | 16.09 | 16.99 | 116323 | 19207.29 | 2.91% |
| 2024-04-25 | 16.30 | 16.59 | -0.02 | -0.12% | 16.12 | 16.85 | 98872 | 16263.24 | 2.47% |
| 2024-04-24 | 15.20 | 16.61 | 0.97 | 6.20% | 14.96 | 16.68 | 131164 | 21072.99 | 3.28% |
| 2024-04-23 | 15.32 | 15.64 | 0.42 | 2.76% | 15.32 | 15.80 | 75882 | 11846.26 | 1.90% |
| 2024-04-22 | 15.88 | 15.22 | -0.78 | -4.88% | 15.14 | 16.29 | 79589 | 12356.34 | 1.99% |
| 2024-04-19 | 15.49 | 16.00 | 0.76 | 4.99% | 14.97 | 16.10 | 128334 | 20054.87 | 3.21% |
| 2024-04-18 | 14.67 | 15.24 | 0.61 | 4.17% | 14.67 | 15.41 | 55903 | 8439.77 | 1.40% |
| 2024-04-17 | 14.01 | 14.63 | 0.62 | 4.43% | 14.01 | 14.65 | 20433 | 2958.27 | 0.51% |
| 2024-04-16 | 14.36 | 14.01 | -0.43 | -2.98% | 13.99 | 14.43 | 22220 | 3136.69 | 0.56% |
| 2024-04-15 | 14.50 | 14.44 | -0.13 | -0.89% | 14.14 | 14.74 | 19593 | 2833.21 | 0.49% |
| 2024-04-12 | 14.80 | 14.57 | -0.32 | -2.15% | 14.54 | 14.89 | 12853 | 1890.20 | 0.32% |
| 2024-04-11 | 14.56 | 14.89 | 0.31 | 2.13% | 14.45 | 14.90 | 18808 | 2767.12 | 0.47% |
| 2024-04-10 | 14.85 | 14.58 | -0.26 | -1.75% | 14.49 | 14.88 | 20212 | 2951.18 | 0.51% |
| 2024-04-09 | 14.65 | 14.84 | 0.05 | 0.34% | 14.65 | 14.91 | 12769 | 1888.88 | 0.32% |
| 2024-04-08 | 15.16 | 14.79 | -0.41 | -2.70% | 14.78 | 15.16 | 23705 | 3545.55 | 0.59% |
| 2024-04-03 | 15.08 | 15.20 | 0.17 | 1.13% | 14.95 | 15.24 | 29898 | 4532.11 | 0.75% |
| 2024-04-02 | 14.96 | 15.03 | 0.08 | 0.54% | 14.91 | 15.09 | 27033 | 4056.34 | 0.68% |
| 2024-04-01 | 15.12 | 14.95 | 0.14 | 0.95% | 14.90 | 15.26 | 36506 | 5480.99 | 0.91% |
| 2024-03-29 | 14.63 | 14.81 | 0.18 | 1.23% | 14.61 | 14.88 | 17448 | 2568.56 | 0.44% |
| 2024-03-28 | 14.43 | 14.63 | 0.17 | 1.18% | 14.43 | 14.72 | 13787 | 2012.80 | 0.34% |
| 2024-03-27 | 14.61 | 14.46 | -0.10 | -0.69% | 14.43 | 14.68 | 14433 | 2101.70 | 0.36% |
| 2024-03-26 | 14.75 | 14.56 | -0.14 | -0.95% | 14.42 | 14.79 | 17609 | 2566.90 | 0.44% |
| 2024-03-25 | 14.96 | 14.70 | -0.31 | -2.07% | 14.69 | 15.13 | 21846 | 3265.91 | 0.55% |
| 2024-03-22 | 15.41 | 15.01 | -0.40 | -2.60% | 15.00 | 15.42 | 30566 | 4618.53 | 0.76% |
| 2024-03-21 | 15.31 | 15.41 | 0.09 | 0.59% | 15.12 | 15.48 | 31399 | 4808.22 | 0.78% |
| 2024-03-20 | 15.17 | 15.32 | 0.17 | 1.12% | 15.07 | 15.32 | 24630 | 3751.64 | 0.62% |
| 2024-03-19 | 15.31 | 15.15 | -0.15 | -0.98% | 15.14 | 15.34 | 25816 | 3930.52 | 0.65% |
| 2024-03-18 | 15.15 | 15.30 | 0.15 | 0.99% | 15.09 | 15.30 | 26940 | 4095.62 | 0.67% |
| 2024-03-15 | 15.10 | 15.15 | 0.05 | 0.33% | 14.96 | 15.26 | 18352 | 2767.57 | 0.46% |
| 2024-03-14 | 15.30 | 15.10 | -0.25 | -1.63% | 15.03 | 15.33 | 21552 | 3272.50 | 0.54% |
| 2024-03-13 | 15.35 | 15.35 | -0.03 | -0.20% | 15.15 | 15.39 | 22800 | 3478.92 | 0.57% |
| 2024-03-12 | 15.27 | 15.38 | 0.11 | 0.72% | 15.12 | 15.43 | 24087 | 3682.70 | 0.60% |
| 2024-03-11 | 15.23 | 15.27 | 0.08 | 0.53% | 15.08 | 15.27 | 19430 | 2950.58 | 0.49% |
| 2024-03-08 | 15.32 | 15.19 | -0.07 | -0.46% | 15.05 | 15.36 | 21012 | 3184.28 | 0.53% |
| 2024-03-07 | 15.62 | 15.26 | -0.40 | -2.55% | 15.25 | 15.69 | 33964 | 5254.55 | 0.85% |
| 2024-03-06 | 16.00 | 15.66 | -0.39 | -2.43% | 15.58 | 16.15 | 41912 | 6625.33 | 1.05% |
| 2024-03-05 | 16.00 | 16.05 | 0.04 | 0.25% | 15.83 | 16.27 | 40166 | 6438.80 | 1.00% |
| 2024-03-04 | 15.75 | 16.01 | 0.18 | 1.14% | 15.50 | 16.09 | 42176 | 6635.62 | 1.05% |
| 2024-03-01 | 15.90 | 15.83 | -0.09 | -0.57% | 15.66 | 15.95 | 51189 | 8080.63 | 1.28% |
| 2024-02-29 | 15.43 | 15.92 | 0.50 | 3.24% | 15.35 | 15.92 | 78944 | 12397.54 | 1.97% |
| 2024-02-28 | 15.21 | 15.42 | 0.16 | 1.05% | 14.90 | 15.78 | 95562 | 14748.65 | 2.39% |
| 2024-02-27 | 15.05 | 15.26 | 0.21 | 1.40% | 14.91 | 15.45 | 47065 | 7161.13 | 1.18% |
| 2024-02-26 | 15.00 | 15.05 | 0.02 | 0.13% | 14.96 | 15.59 | 54185 | 8221.63 | 1.35% |
| 2024-02-23 | 15.28 | 15.03 | -0.19 | -1.25% | 14.68 | 15.28 | 44730 | 6685.91 | 1.12% |
| 2024-02-22 | 15.18 | 15.22 | -0.01 | -0.07% | 15.01 | 15.34 | 20963 | 3177.33 | 0.52% |
| 2024-02-21 | 15.15 | 15.23 | 0.03 | 0.20% | 14.99 | 15.80 | 34399 | 5302.24 | 0.86% |
| 2024-02-20 | 15.10 | 15.20 | -0.09 | -0.59% | 15.10 | 15.33 | 14784 | 2246.41 | 0.37% |
| 2024-02-19 | 14.98 | 15.29 | 0.41 | 2.76% | 14.93 | 15.42 | 31292 | 4747.35 | 0.78% |
| 2024-02-08 | 14.51 | 14.88 | 0.39 | 2.69% | 13.84 | 14.94 | 45390 | 6552.63 | 1.13% |
| 2024-02-07 | 14.78 | 14.49 | -0.29 | -1.96% | 14.04 | 14.79 | 34478 | 4967.66 | 0.86% |
| 2024-02-06 | 14.06 | 14.78 | 0.53 | 3.72% | 12.86 | 14.85 | 46433 | 6369.45 | 1.16% |
| 2024-02-05 | 15.23 | 14.25 | -1.14 | -7.41% | 14.00 | 15.23 | 40236 | 5863.46 | 1.01% |
| 2024-02-02 | 16.08 | 15.39 | -0.87 | -5.35% | 14.88 | 16.28 | 51087 | 7953.28 | 1.28% |
| 2024-02-01 | 16.96 | 16.26 | -0.67 | -3.96% | 15.24 | 16.96 | 76772 | 12169.91 | 1.92% |
| 2024-01-31 | 17.62 | 16.93 | -0.88 | -4.94% | 16.80 | 17.83 | 27185 | 4691.33 | 0.68% |