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 | 16.55 | 15.91 | -0.63 | -3.81% | 15.84 | 16.80 | 152717 | 24553.87 | 2.71% |
| 2024-05-09 | 16.14 | 16.54 | 0.26 | 1.60% | 16.12 | 16.65 | 119356 | 19579.30 | 2.12% |
| 2024-05-08 | 16.85 | 16.28 | -0.64 | -3.78% | 16.15 | 16.85 | 136563 | 22332.32 | 2.42% |
| 2024-05-07 | 16.56 | 16.92 | 0.38 | 2.30% | 16.33 | 17.25 | 186934 | 31566.50 | 3.32% |
| 2024-05-06 | 16.59 | 16.54 | 0.14 | 0.85% | 16.23 | 16.83 | 128455 | 21167.38 | 2.28% |
| 2024-04-30 | 16.73 | 16.40 | -0.33 | -1.97% | 16.15 | 16.84 | 118074 | 19413.99 | 2.10% |
| 2024-04-29 | 16.77 | 16.73 | -0.10 | -0.59% | 16.47 | 17.00 | 195266 | 32666.91 | 3.47% |
| 2024-04-26 | 16.21 | 16.83 | 0.66 | 4.08% | 16.17 | 17.17 | 253179 | 42397.45 | 4.49% |
| 2024-04-25 | 16.17 | 16.17 | -0.18 | -1.10% | 16.05 | 16.49 | 142535 | 23106.80 | 2.53% |
| 2024-04-24 | 14.81 | 16.35 | 1.36 | 9.07% | 14.81 | 16.63 | 306679 | 48976.27 | 5.44% |
| 2024-04-23 | 15.07 | 14.99 | -0.22 | -1.45% | 14.94 | 15.64 | 151417 | 23073.88 | 2.69% |
| 2024-04-22 | 14.30 | 15.21 | 0.70 | 4.82% | 14.03 | 15.44 | 202731 | 30250.75 | 3.60% |
| 2024-04-19 | 14.37 | 14.51 | -0.04 | -0.27% | 14.27 | 14.66 | 99837 | 14440.25 | 1.77% |
| 2024-04-18 | 14.65 | 14.55 | -0.10 | -0.68% | 14.29 | 14.90 | 117036 | 17116.88 | 2.08% |
| 2024-04-17 | 14.10 | 14.65 | 0.92 | 6.70% | 14.00 | 14.73 | 153875 | 22306.27 | 2.73% |
| 2024-04-16 | 15.39 | 13.73 | -1.77 | -11.42% | 13.70 | 15.49 | 206151 | 29482.41 | 3.66% |
| 2024-04-15 | 15.41 | 15.50 | -0.10 | -0.64% | 15.09 | 15.94 | 110829 | 17209.24 | 1.97% |
| 2024-04-12 | 15.65 | 15.60 | -0.05 | -0.32% | 15.38 | 15.94 | 90185 | 14073.22 | 1.60% |
| 2024-04-11 | 16.01 | 15.65 | -0.51 | -3.16% | 15.57 | 16.30 | 107363 | 17127.26 | 1.91% |
| 2024-04-10 | 16.99 | 16.16 | -0.84 | -4.94% | 15.85 | 16.99 | 125017 | 20257.96 | 2.22% |
| 2024-04-09 | 16.80 | 17.00 | 0.40 | 2.41% | 16.20 | 17.04 | 105974 | 17612.18 | 1.88% |
| 2024-04-08 | 17.68 | 16.60 | -1.15 | -6.48% | 16.58 | 17.68 | 152989 | 25932.08 | 2.72% |
| 2024-04-03 | 17.30 | 17.75 | 0.34 | 1.95% | 17.20 | 17.90 | 180386 | 31771.18 | 3.20% |
| 2024-04-02 | 17.02 | 17.41 | 0.29 | 1.69% | 16.49 | 17.81 | 218055 | 37417.51 | 3.87% |
| 2024-04-01 | 17.17 | 17.12 | -0.14 | -0.81% | 16.78 | 17.20 | 121779 | 20765.85 | 2.16% |
| 2024-03-29 | 16.25 | 17.26 | 0.92 | 5.63% | 16.00 | 17.33 | 205715 | 34277.59 | 3.65% |
| 2024-03-28 | 15.45 | 16.34 | 0.94 | 6.10% | 15.45 | 16.60 | 180810 | 29184.66 | 3.21% |
| 2024-03-27 | 16.71 | 15.40 | -1.27 | -7.62% | 15.37 | 16.80 | 148901 | 23609.04 | 2.64% |
| 2024-03-26 | 16.84 | 16.67 | -0.61 | -3.53% | 16.50 | 17.44 | 137938 | 23314.81 | 2.45% |
| 2024-03-25 | 17.92 | 17.28 | -0.94 | -5.16% | 17.26 | 18.30 | 127367 | 22681.63 | 2.26% |
| 2024-03-22 | 18.02 | 18.22 | 0.06 | 0.33% | 17.71 | 18.45 | 142652 | 25737.26 | 2.54% |
| 2024-03-21 | 18.27 | 18.16 | -0.11 | -0.60% | 17.95 | 18.40 | 123195 | 22381.07 | 2.19% |
| 2024-03-20 | 18.10 | 18.27 | 0.10 | 0.55% | 18.03 | 18.45 | 128192 | 23438.83 | 2.28% |
| 2024-03-19 | 18.10 | 18.17 | -0.05 | -0.27% | 17.96 | 18.45 | 149257 | 27234.70 | 2.65% |
| 2024-03-18 | 17.89 | 18.22 | 0.32 | 1.79% | 17.83 | 18.25 | 158815 | 28692.70 | 2.82% |
| 2024-03-15 | 17.75 | 17.90 | 0.16 | 0.90% | 17.55 | 17.97 | 107642 | 19119.59 | 1.91% |
| 2024-03-14 | 18.29 | 17.74 | -0.67 | -3.64% | 17.49 | 18.30 | 199743 | 35684.29 | 3.55% |
| 2024-03-13 | 17.80 | 18.41 | 0.63 | 3.54% | 17.64 | 18.99 | 347642 | 63566.75 | 6.18% |
| 2024-03-12 | 18.01 | 17.78 | -0.21 | -1.17% | 17.66 | 18.14 | 160701 | 28663.99 | 2.86% |
| 2024-03-11 | 18.31 | 17.99 | -0.34 | -1.85% | 17.60 | 18.39 | 274503 | 49038.58 | 4.88% |
| 2024-03-08 | 16.11 | 18.33 | 2.31 | 14.42% | 15.90 | 18.93 | 495766 | 88185.45 | 8.82% |
| 2024-03-07 | 16.34 | 16.02 | -0.38 | -2.32% | 16.00 | 16.86 | 124601 | 20461.37 | 2.22% |
| 2024-03-06 | 16.36 | 16.40 | -0.08 | -0.49% | 15.97 | 16.59 | 124832 | 20370.76 | 2.22% |
| 2024-03-05 | 16.72 | 16.48 | -0.24 | -1.44% | 16.33 | 16.90 | 159442 | 26561.76 | 2.84% |
| 2024-03-04 | 16.90 | 16.72 | -0.09 | -0.54% | 16.36 | 16.99 | 143037 | 23908.68 | 2.54% |
| 2024-03-01 | 16.43 | 16.81 | 0.35 | 2.13% | 16.40 | 16.95 | 154027 | 25714.35 | 2.74% |
| 2024-02-29 | 15.25 | 16.46 | 0.91 | 5.85% | 15.24 | 16.49 | 174989 | 28264.48 | 3.11% |
| 2024-02-28 | 17.16 | 15.55 | -1.67 | -9.70% | 15.50 | 17.31 | 270740 | 44558.08 | 4.81% |
| 2024-02-27 | 16.22 | 17.22 | 1.00 | 6.17% | 16.10 | 17.22 | 154533 | 25859.87 | 2.75% |
| 2024-02-26 | 16.06 | 16.22 | 0.07 | 0.43% | 15.97 | 16.65 | 129663 | 21113.77 | 2.31% |
| 2024-02-23 | 15.80 | 16.15 | 0.39 | 2.47% | 15.51 | 16.23 | 147945 | 23486.39 | 2.63% |
| 2024-02-22 | 15.06 | 15.76 | 0.75 | 5.00% | 14.92 | 15.85 | 157842 | 24476.68 | 2.81% |
| 2024-02-21 | 14.60 | 15.01 | 0.19 | 1.28% | 14.46 | 15.60 | 184028 | 27796.40 | 3.27% |
| 2024-02-20 | 14.30 | 14.82 | 0.30 | 2.07% | 14.16 | 14.92 | 151046 | 21927.65 | 2.69% |
| 2024-02-19 | 14.60 | 14.52 | 0.32 | 2.25% | 14.10 | 14.80 | 188574 | 27223.01 | 3.35% |
| 2024-02-08 | 13.67 | 14.20 | 0.45 | 3.27% | 13.67 | 14.50 | 219275 | 31067.16 | 3.90% |
| 2024-02-07 | 12.70 | 13.75 | 1.14 | 9.04% | 12.62 | 14.56 | 248480 | 34407.27 | 4.42% |
| 2024-02-06 | 11.51 | 12.61 | 0.91 | 7.78% | 11.35 | 12.97 | 197022 | 23926.10 | 3.50% |
| 2024-02-05 | 13.31 | 11.70 | -1.61 | -12.10% | 11.28 | 13.36 | 251351 | 30311.72 | 4.47% |
| 2024-02-02 | 14.11 | 13.31 | -0.85 | -6.00% | 12.53 | 14.44 | 153606 | 20658.19 | 2.73% |
| 2024-02-01 | 14.25 | 14.16 | -0.13 | -0.91% | 13.78 | 14.62 | 108334 | 15347.94 | 1.93% |