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 | 15.72 | 15.78 | -0.10 | -0.63% | 15.56 | 15.83 | 86559 | 13607.95 | 0.77% |
| 2024-05-10 | 16.03 | 15.88 | -0.15 | -0.94% | 15.86 | 16.15 | 94060 | 14991.05 | 0.83% |
| 2024-05-09 | 15.80 | 16.03 | 0.19 | 1.20% | 15.80 | 16.15 | 112816 | 18076.07 | 1.00% |
| 2024-05-08 | 15.98 | 15.84 | -0.20 | -1.25% | 15.70 | 16.05 | 96631 | 15338.81 | 0.86% |
| 2024-05-07 | 15.96 | 16.04 | 0.05 | 0.31% | 15.73 | 16.09 | 179217 | 28517.46 | 1.59% |
| 2024-05-06 | 16.00 | 15.99 | 0.15 | 0.95% | 15.80 | 16.11 | 170431 | 27245.38 | 1.51% |
| 2024-04-30 | 15.92 | 15.84 | -0.05 | -0.31% | 15.81 | 15.97 | 85157 | 13523.12 | 0.75% |
| 2024-04-29 | 15.65 | 15.89 | 0.24 | 1.53% | 15.63 | 16.07 | 153947 | 24531.69 | 1.36% |
| 2024-04-26 | 15.30 | 15.65 | 0.24 | 1.56% | 15.22 | 15.66 | 137030 | 21219.24 | 1.21% |
| 2024-04-25 | 15.52 | 15.41 | -0.15 | -0.96% | 15.38 | 15.58 | 64149 | 9913.21 | 0.57% |
| 2024-04-24 | 15.65 | 15.56 | -0.01 | -0.06% | 15.32 | 15.69 | 80520 | 12426.03 | 0.71% |
| 2024-04-23 | 15.54 | 15.57 | 0.04 | 0.26% | 15.46 | 15.66 | 73936 | 11494.83 | 0.65% |
| 2024-04-22 | 15.54 | 15.53 | 0.04 | 0.26% | 15.26 | 15.79 | 130418 | 20321.82 | 1.15% |
| 2024-04-19 | 16.25 | 16.38 | -0.04 | -0.24% | 16.20 | 16.43 | 99696 | 16291.55 | 0.88% |
| 2024-04-18 | 16.50 | 16.42 | -0.06 | -0.36% | 16.30 | 16.58 | 102371 | 16829.04 | 0.91% |
| 2024-04-17 | 16.14 | 16.48 | 0.48 | 3.00% | 15.97 | 16.50 | 139268 | 22691.74 | 1.23% |
| 2024-04-16 | 15.99 | 16.00 | 0.05 | 0.31% | 15.96 | 16.40 | 168539 | 27298.59 | 1.49% |
| 2024-04-15 | 15.76 | 15.95 | 0.27 | 1.72% | 15.69 | 16.17 | 117521 | 18745.67 | 1.04% |
| 2024-04-12 | 15.87 | 15.68 | -0.19 | -1.20% | 15.68 | 15.98 | 65962 | 10409.39 | 0.58% |
| 2024-04-11 | 15.85 | 15.87 | -0.07 | -0.44% | 15.82 | 16.08 | 61945 | 9879.37 | 0.55% |
| 2024-04-10 | 16.17 | 15.94 | -0.32 | -1.97% | 15.80 | 16.23 | 75067 | 11997.63 | 0.66% |
| 2024-04-09 | 15.96 | 16.26 | 0.33 | 2.07% | 15.90 | 16.26 | 79933 | 12885.92 | 0.71% |
| 2024-04-08 | 16.30 | 15.93 | -0.43 | -2.63% | 15.93 | 16.32 | 137291 | 22088.35 | 1.22% |
| 2024-04-03 | 16.26 | 16.36 | 0.01 | 0.06% | 16.21 | 16.50 | 133208 | 21793.29 | 1.18% |
| 2024-04-02 | 16.50 | 16.35 | -0.82 | -4.78% | 15.96 | 16.58 | 400945 | 65335.48 | 3.55% |
| 2024-04-01 | 16.89 | 17.17 | 0.36 | 2.14% | 16.88 | 17.17 | 114826 | 19583.61 | 1.02% |
| 2024-03-29 | 16.65 | 16.81 | 0.14 | 0.84% | 16.65 | 16.94 | 96018 | 16124.18 | 0.85% |
| 2024-03-28 | 16.73 | 16.67 | -0.14 | -0.83% | 16.49 | 17.03 | 143814 | 24106.05 | 1.27% |
| 2024-03-27 | 16.75 | 16.81 | 0.07 | 0.42% | 16.71 | 17.10 | 136340 | 23100.18 | 1.21% |
| 2024-03-26 | 16.68 | 16.74 | 0.11 | 0.66% | 16.59 | 16.79 | 77999 | 13024.41 | 0.69% |
| 2024-03-25 | 16.80 | 16.63 | -0.08 | -0.48% | 16.61 | 17.08 | 131242 | 22067.58 | 1.16% |
| 2024-03-22 | 17.04 | 16.71 | -0.37 | -2.17% | 16.66 | 17.10 | 107606 | 18080.41 | 0.95% |
| 2024-03-21 | 17.30 | 17.08 | -0.16 | -0.93% | 17.06 | 17.45 | 114368 | 19697.66 | 1.01% |
| 2024-03-20 | 17.30 | 17.24 | -0.12 | -0.69% | 17.15 | 17.40 | 121987 | 21027.18 | 1.08% |
| 2024-03-19 | 17.74 | 17.36 | 0.14 | 0.81% | 17.26 | 17.84 | 236854 | 41423.27 | 2.10% |
| 2024-03-18 | 17.10 | 17.22 | 0.13 | 0.76% | 16.93 | 17.25 | 88857 | 15172.25 | 0.79% |
| 2024-03-15 | 16.81 | 17.09 | 0.27 | 1.61% | 16.72 | 17.15 | 87164 | 14755.58 | 0.77% |
| 2024-03-14 | 17.08 | 16.82 | -0.23 | -1.35% | 16.75 | 17.25 | 92742 | 15744.86 | 0.82% |
| 2024-03-13 | 17.22 | 17.05 | -0.18 | -1.04% | 16.94 | 17.28 | 90727 | 15500.24 | 0.80% |
| 2024-03-12 | 16.97 | 17.23 | 0.27 | 1.59% | 16.97 | 17.30 | 149927 | 25746.73 | 1.33% |
| 2024-03-11 | 16.40 | 16.96 | 0.56 | 3.41% | 16.31 | 16.98 | 143780 | 24035.92 | 1.27% |
| 2024-03-08 | 16.36 | 16.40 | 0.07 | 0.43% | 16.23 | 16.50 | 76854 | 12571.09 | 0.68% |
| 2024-03-07 | 16.60 | 16.33 | -0.26 | -1.57% | 16.33 | 16.66 | 90800 | 14987.87 | 0.80% |
| 2024-03-06 | 16.65 | 16.59 | -0.09 | -0.54% | 16.40 | 16.75 | 102078 | 16929.42 | 0.90% |
| 2024-03-05 | 16.68 | 16.68 | -0.06 | -0.36% | 16.62 | 16.79 | 98625 | 16465.01 | 0.87% |
| 2024-03-04 | 16.70 | 16.74 | -0.04 | -0.24% | 16.61 | 16.84 | 95908 | 16019.64 | 0.85% |
| 2024-03-01 | 16.89 | 16.78 | -0.12 | -0.71% | 16.58 | 16.89 | 118020 | 19738.79 | 1.04% |
| 2024-02-29 | 16.46 | 16.90 | 0.37 | 2.24% | 16.42 | 16.96 | 136275 | 22847.37 | 1.21% |
| 2024-02-28 | 16.80 | 16.53 | -0.25 | -1.49% | 16.53 | 17.07 | 162260 | 27348.58 | 1.44% |
| 2024-02-27 | 16.58 | 16.78 | 0.16 | 0.96% | 16.46 | 16.78 | 100658 | 16746.70 | 0.89% |
| 2024-02-26 | 16.66 | 16.62 | -0.09 | -0.54% | 16.44 | 16.76 | 114589 | 19040.16 | 1.01% |
| 2024-02-23 | 16.77 | 16.71 | -0.07 | -0.42% | 16.44 | 16.77 | 132549 | 21986.73 | 1.17% |
| 2024-02-22 | 16.70 | 16.78 | 0.00 | 0.00% | 16.61 | 16.90 | 94162 | 15725.48 | 0.83% |
| 2024-02-21 | 16.60 | 16.78 | 0.19 | 1.15% | 16.46 | 17.11 | 157535 | 26532.57 | 1.39% |
| 2024-02-20 | 16.79 | 16.59 | -0.13 | -0.78% | 16.45 | 16.79 | 92414 | 15290.73 | 0.82% |
| 2024-02-19 | 17.20 | 16.72 | -0.19 | -1.12% | 16.45 | 17.20 | 183805 | 30668.21 | 1.63% |
| 2024-02-08 | 17.08 | 16.91 | -0.12 | -0.70% | 16.83 | 17.62 | 278471 | 48052.22 | 2.46% |
| 2024-02-07 | 16.23 | 17.03 | 0.78 | 4.80% | 16.23 | 17.09 | 297819 | 49935.83 | 2.64% |
| 2024-02-06 | 14.70 | 16.25 | 1.41 | 9.50% | 14.70 | 16.43 | 242214 | 38399.51 | 2.14% |
| 2024-02-05 | 14.82 | 14.84 | -0.06 | -0.40% | 14.18 | 15.47 | 188233 | 27830.46 | 1.67% |