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 | 16.81 | 17.25 | 0.03 | 0.17% | 16.81 | 17.62 | 116159 | 20061.42 | 3.48% |
| 2024-05-10 | 17.57 | 17.22 | -0.48 | -2.71% | 17.15 | 18.28 | 152851 | 26892.27 | 4.57% |
| 2024-05-09 | 17.56 | 17.70 | -0.29 | -1.61% | 17.45 | 18.50 | 209455 | 37434.10 | 6.27% |
| 2024-05-08 | 17.03 | 17.99 | 0.97 | 5.70% | 16.82 | 18.66 | 256252 | 45708.54 | 7.67% |
| 2024-05-07 | 16.33 | 17.02 | 0.52 | 3.15% | 16.24 | 17.08 | 162803 | 27219.01 | 4.87% |
| 2024-05-06 | 16.60 | 16.50 | 0.11 | 0.67% | 16.01 | 16.60 | 131932 | 21424.04 | 3.95% |
| 2024-04-30 | 15.71 | 16.39 | 0.66 | 4.20% | 15.55 | 16.70 | 114567 | 18631.33 | 3.43% |
| 2024-04-29 | 15.47 | 15.73 | 0.22 | 1.42% | 15.42 | 15.81 | 56857 | 8902.41 | 1.70% |
| 2024-04-26 | 15.77 | 15.51 | -0.39 | -2.45% | 15.26 | 15.81 | 78329 | 12089.40 | 2.34% |
| 2024-04-25 | 15.78 | 15.90 | 0.00 | 0.00% | 15.71 | 16.08 | 34528 | 5489.63 | 1.03% |
| 2024-04-24 | 16.16 | 15.90 | -0.17 | -1.06% | 15.58 | 16.18 | 51275 | 8098.04 | 1.53% |
| 2024-04-23 | 15.99 | 16.07 | 0.12 | 0.75% | 15.70 | 16.21 | 40782 | 6509.47 | 1.22% |
| 2024-04-22 | 16.19 | 15.95 | -0.03 | -0.19% | 15.75 | 16.19 | 44353 | 7066.58 | 1.33% |
| 2024-04-19 | 15.66 | 15.98 | 0.22 | 1.40% | 15.62 | 16.14 | 52865 | 8412.77 | 1.58% |
| 2024-04-18 | 15.96 | 15.76 | -0.16 | -1.01% | 15.70 | 16.00 | 40132 | 6351.97 | 1.20% |
| 2024-04-17 | 15.57 | 15.92 | 0.51 | 3.31% | 15.55 | 16.05 | 49206 | 7799.23 | 1.47% |
| 2024-04-16 | 15.62 | 15.41 | -0.38 | -2.41% | 15.40 | 15.92 | 53569 | 8364.22 | 1.60% |
| 2024-04-15 | 15.86 | 15.79 | -0.08 | -0.50% | 15.52 | 16.05 | 40237 | 6336.62 | 1.20% |
| 2024-04-12 | 15.65 | 15.87 | 0.19 | 1.21% | 15.56 | 16.17 | 52073 | 8250.10 | 1.56% |
| 2024-04-11 | 15.93 | 15.68 | -0.24 | -1.51% | 15.63 | 16.08 | 49652 | 7842.30 | 1.49% |
| 2024-04-10 | 16.42 | 15.92 | -0.43 | -2.63% | 15.85 | 16.48 | 56635 | 9137.50 | 1.69% |
| 2024-04-09 | 16.10 | 16.35 | 0.02 | 0.12% | 16.03 | 16.43 | 56903 | 9251.50 | 1.70% |
| 2024-04-08 | 15.90 | 16.33 | 0.21 | 1.30% | 15.86 | 16.50 | 84755 | 13774.45 | 2.54% |
| 2024-04-03 | 15.80 | 16.12 | 0.31 | 1.96% | 15.71 | 16.30 | 69585 | 11185.93 | 2.08% |
| 2024-04-02 | 15.90 | 15.81 | -0.18 | -1.13% | 15.64 | 16.17 | 98818 | 15643.09 | 2.96% |
| 2024-04-01 | 15.18 | 15.99 | 1.56 | 10.81% | 15.16 | 15.99 | 151967 | 23729.69 | 4.55% |
| 2024-03-29 | 14.00 | 14.43 | 0.55 | 3.96% | 13.90 | 14.46 | 36626 | 5208.54 | 1.10% |
| 2024-03-28 | 13.80 | 13.88 | 0.00 | 0.00% | 13.71 | 14.08 | 36592 | 5099.95 | 1.09% |
| 2024-03-27 | 14.11 | 13.88 | -0.23 | -1.63% | 13.80 | 14.25 | 32387 | 4552.17 | 0.97% |
| 2024-03-26 | 14.18 | 14.11 | 0.00 | 0.00% | 13.90 | 14.28 | 32520 | 4582.01 | 0.97% |
| 2024-03-25 | 14.54 | 14.11 | -0.46 | -3.16% | 14.11 | 14.55 | 31381 | 4494.81 | 0.94% |
| 2024-03-22 | 15.10 | 14.57 | -0.33 | -2.21% | 14.51 | 15.18 | 41418 | 6084.38 | 1.24% |
| 2024-03-21 | 14.73 | 14.90 | 0.19 | 1.29% | 14.62 | 15.00 | 47945 | 7110.25 | 1.43% |
| 2024-03-20 | 14.67 | 14.71 | 0.03 | 0.20% | 14.48 | 14.83 | 33131 | 4855.79 | 0.99% |
| 2024-03-19 | 14.59 | 14.68 | 0.07 | 0.48% | 14.54 | 14.80 | 37576 | 5518.95 | 1.12% |
| 2024-03-18 | 14.42 | 14.61 | 0.25 | 1.74% | 14.15 | 14.62 | 33801 | 4858.01 | 1.01% |
| 2024-03-15 | 14.11 | 14.36 | 0.17 | 1.20% | 14.08 | 14.40 | 28129 | 4012.34 | 0.84% |
| 2024-03-14 | 14.21 | 14.19 | -0.09 | -0.63% | 14.08 | 14.39 | 27711 | 3947.84 | 0.83% |
| 2024-03-13 | 14.44 | 14.28 | -0.17 | -1.18% | 14.10 | 14.45 | 36648 | 5203.30 | 1.10% |
| 2024-03-12 | 14.10 | 14.45 | 0.33 | 2.34% | 14.00 | 14.51 | 39786 | 5662.85 | 1.19% |
| 2024-03-11 | 13.72 | 14.12 | 0.44 | 3.22% | 13.52 | 14.12 | 40246 | 5584.96 | 1.20% |
| 2024-03-08 | 13.75 | 13.68 | -0.07 | -0.51% | 13.51 | 13.84 | 26059 | 3559.49 | 0.78% |
| 2024-03-07 | 14.11 | 13.75 | -0.30 | -2.14% | 13.75 | 14.11 | 27627 | 3845.15 | 0.83% |
| 2024-03-06 | 14.25 | 14.05 | -0.23 | -1.61% | 13.86 | 14.30 | 33519 | 4712.45 | 1.00% |
| 2024-03-05 | 14.49 | 14.28 | -0.25 | -1.72% | 14.15 | 14.50 | 26418 | 3776.14 | 0.79% |
| 2024-03-04 | 14.48 | 14.53 | -0.06 | -0.41% | 14.40 | 14.70 | 29333 | 4254.95 | 0.88% |
| 2024-03-01 | 14.79 | 14.59 | -0.19 | -1.29% | 14.40 | 14.81 | 31599 | 4604.22 | 0.95% |
| 2024-02-29 | 14.57 | 14.78 | 0.28 | 1.93% | 14.36 | 14.79 | 39079 | 5712.25 | 1.17% |
| 2024-02-28 | 15.04 | 14.50 | -0.48 | -3.20% | 14.48 | 15.35 | 38611 | 5767.67 | 1.16% |
| 2024-02-27 | 14.80 | 14.98 | 0.11 | 0.74% | 14.68 | 15.02 | 28071 | 4163.90 | 0.84% |
| 2024-02-26 | 14.81 | 14.87 | 0.05 | 0.34% | 14.59 | 15.08 | 29509 | 4382.25 | 0.88% |
| 2024-02-23 | 14.88 | 14.82 | -0.06 | -0.40% | 14.50 | 14.99 | 29186 | 4278.21 | 0.87% |
| 2024-02-22 | 14.90 | 14.88 | 0.01 | 0.07% | 14.67 | 15.00 | 21203 | 3144.14 | 0.63% |
| 2024-02-21 | 14.71 | 14.87 | 0.07 | 0.47% | 14.51 | 15.27 | 31957 | 4773.90 | 0.96% |
| 2024-02-20 | 14.70 | 14.80 | 0.00 | 0.00% | 14.40 | 14.88 | 28637 | 4202.03 | 0.86% |
| 2024-02-19 | 15.58 | 14.80 | -0.74 | -4.76% | 14.45 | 15.62 | 60367 | 8996.05 | 1.81% |
| 2024-02-08 | 14.98 | 15.54 | 0.75 | 5.07% | 14.60 | 16.17 | 64111 | 10038.01 | 1.92% |
| 2024-02-07 | 13.61 | 14.79 | 0.99 | 7.17% | 13.61 | 14.88 | 51948 | 7583.60 | 1.55% |
| 2024-02-06 | 12.03 | 13.80 | 1.40 | 11.29% | 12.02 | 13.85 | 47235 | 6134.13 | 1.41% |
| 2024-02-05 | 12.74 | 12.40 | -0.40 | -3.13% | 11.55 | 12.92 | 65941 | 8048.48 | 1.97% |