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 | 16.74 | 16.30 | -0.46 | -2.74% | 16.20 | 16.82 | 57374 | 9385.25 | 1.57% |
| 2024-05-09 | 16.26 | 16.76 | 0.62 | 3.84% | 16.24 | 16.98 | 63288 | 10563.09 | 1.74% |
| 2024-05-08 | 16.75 | 16.14 | -0.60 | -3.58% | 16.11 | 16.76 | 51374 | 8380.44 | 1.41% |
| 2024-05-07 | 16.76 | 16.74 | -0.05 | -0.30% | 16.60 | 16.86 | 37059 | 6193.40 | 1.02% |
| 2024-05-06 | 16.64 | 16.79 | 0.55 | 3.39% | 16.48 | 16.82 | 49835 | 8311.80 | 1.37% |
| 2024-04-30 | 16.44 | 16.24 | -0.36 | -2.17% | 16.18 | 16.59 | 42327 | 6924.04 | 1.16% |
| 2024-04-29 | 15.87 | 16.60 | 0.45 | 2.79% | 15.87 | 16.83 | 84098 | 13921.70 | 2.31% |
| 2024-04-26 | 15.83 | 16.15 | 0.14 | 0.87% | 15.80 | 16.17 | 43288 | 6952.11 | 1.19% |
| 2024-04-25 | 15.68 | 16.01 | 0.32 | 2.04% | 15.53 | 16.22 | 56508 | 9025.43 | 1.55% |
| 2024-04-24 | 15.28 | 15.69 | 0.36 | 2.35% | 15.20 | 15.85 | 46259 | 7199.42 | 1.27% |
| 2024-04-23 | 15.78 | 15.33 | -0.40 | -2.54% | 15.28 | 15.87 | 40764 | 6306.87 | 1.12% |
| 2024-04-22 | 15.53 | 15.73 | 0.11 | 0.70% | 15.43 | 15.86 | 36669 | 5748.69 | 1.01% |
| 2024-04-19 | 15.68 | 15.62 | -0.24 | -1.51% | 15.44 | 15.93 | 42452 | 6619.14 | 1.16% |
| 2024-04-18 | 15.65 | 15.86 | -0.02 | -0.13% | 15.42 | 16.35 | 60012 | 9584.34 | 1.65% |
| 2024-04-17 | 15.18 | 15.88 | 0.81 | 5.37% | 15.18 | 15.89 | 73310 | 11519.21 | 2.01% |
| 2024-04-16 | 15.78 | 15.07 | -0.63 | -4.01% | 15.00 | 15.96 | 73460 | 11270.61 | 2.02% |
| 2024-04-15 | 16.41 | 15.70 | -0.96 | -5.76% | 15.45 | 16.68 | 107579 | 17079.94 | 2.95% |
| 2024-04-12 | 17.09 | 16.66 | -0.41 | -2.40% | 16.36 | 17.09 | 92283 | 15302.50 | 2.53% |
| 2024-04-11 | 17.01 | 17.07 | -0.23 | -1.33% | 16.87 | 17.67 | 93716 | 16107.59 | 2.57% |
| 2024-04-10 | 17.62 | 17.30 | -0.62 | -3.46% | 16.82 | 17.69 | 136400 | 23485.76 | 3.74% |
| 2024-04-09 | 16.35 | 17.92 | 1.22 | 7.31% | 16.35 | 18.05 | 213407 | 37631.26 | 5.86% |
| 2024-04-08 | 16.71 | 16.70 | 0.01 | 0.06% | 16.54 | 17.23 | 118099 | 19898.51 | 3.24% |
| 2024-04-03 | 17.23 | 16.69 | -0.88 | -5.01% | 16.41 | 17.60 | 212869 | 36188.45 | 5.84% |
| 2024-04-02 | 16.92 | 17.57 | 1.35 | 8.32% | 16.20 | 18.18 | 264364 | 45419.77 | 7.25% |
| 2024-04-01 | 15.86 | 16.22 | 0.32 | 2.01% | 15.56 | 16.25 | 88993 | 14295.73 | 2.44% |
| 2024-03-29 | 15.32 | 15.90 | 0.65 | 4.26% | 15.20 | 15.94 | 91379 | 14351.97 | 2.51% |
| 2024-03-28 | 14.61 | 15.25 | 0.53 | 3.60% | 14.61 | 15.68 | 86009 | 13125.33 | 2.36% |
| 2024-03-27 | 15.15 | 14.72 | -0.40 | -2.65% | 14.69 | 15.72 | 78928 | 11844.47 | 2.17% |
| 2024-03-26 | 14.20 | 15.12 | 0.98 | 6.93% | 14.16 | 15.15 | 92646 | 13675.11 | 2.54% |
| 2024-03-25 | 14.44 | 14.14 | -0.21 | -1.46% | 14.03 | 14.50 | 27107 | 3871.53 | 0.74% |
| 2024-03-22 | 14.75 | 14.35 | -0.39 | -2.65% | 14.24 | 14.84 | 28861 | 4169.90 | 0.79% |
| 2024-03-21 | 14.87 | 14.74 | -0.13 | -0.87% | 14.59 | 14.98 | 21882 | 3227.76 | 0.60% |
| 2024-03-20 | 14.87 | 14.87 | 0.01 | 0.07% | 14.72 | 14.97 | 26039 | 3871.56 | 0.71% |
| 2024-03-19 | 14.80 | 14.86 | 0.14 | 0.95% | 14.54 | 14.96 | 42664 | 6300.01 | 1.17% |
| 2024-03-18 | 14.73 | 14.72 | 0.07 | 0.48% | 14.57 | 14.84 | 34911 | 5126.86 | 0.96% |
| 2024-03-15 | 14.37 | 14.65 | 0.29 | 2.02% | 14.37 | 14.79 | 33622 | 4901.09 | 0.92% |
| 2024-03-14 | 14.49 | 14.36 | -0.11 | -0.76% | 14.22 | 14.57 | 25876 | 3727.91 | 0.71% |
| 2024-03-13 | 14.48 | 14.47 | -0.02 | -0.14% | 14.33 | 14.57 | 19708 | 2843.31 | 0.54% |
| 2024-03-12 | 14.73 | 14.49 | -0.07 | -0.48% | 14.22 | 14.97 | 59743 | 8673.04 | 1.64% |
| 2024-03-11 | 13.91 | 14.56 | 0.76 | 5.51% | 13.91 | 14.95 | 88616 | 12808.21 | 2.43% |
| 2024-03-08 | 13.61 | 13.80 | 0.19 | 1.40% | 13.52 | 13.90 | 23026 | 3155.96 | 0.63% |
| 2024-03-07 | 13.79 | 13.61 | -0.17 | -1.23% | 13.58 | 14.05 | 35197 | 4862.53 | 0.97% |
| 2024-03-06 | 13.67 | 13.78 | 0.15 | 1.10% | 13.50 | 13.98 | 26329 | 3608.90 | 0.72% |
| 2024-03-05 | 13.81 | 13.63 | -0.17 | -1.23% | 13.58 | 13.95 | 22730 | 3123.74 | 0.62% |
| 2024-03-04 | 14.13 | 13.80 | -0.25 | -1.78% | 13.63 | 14.16 | 32755 | 4527.83 | 0.90% |
| 2024-03-01 | 13.86 | 14.05 | 0.24 | 1.74% | 13.63 | 14.13 | 35322 | 4927.19 | 0.97% |
| 2024-02-29 | 13.40 | 13.81 | 0.30 | 2.22% | 13.33 | 13.88 | 29768 | 4077.57 | 0.82% |
| 2024-02-28 | 14.16 | 13.51 | -0.65 | -4.59% | 13.50 | 14.37 | 45089 | 6305.25 | 1.24% |
| 2024-02-27 | 13.91 | 14.16 | 0.29 | 2.09% | 13.67 | 14.19 | 34097 | 4797.34 | 0.94% |
| 2024-02-26 | 13.70 | 13.87 | 0.09 | 0.65% | 13.62 | 14.13 | 31089 | 4315.15 | 0.85% |
| 2024-02-23 | 13.38 | 13.78 | 0.41 | 3.07% | 13.24 | 13.86 | 41075 | 5567.22 | 1.13% |
| 2024-02-22 | 13.20 | 13.37 | 0.10 | 0.75% | 13.10 | 13.49 | 26048 | 3464.30 | 0.71% |
| 2024-02-21 | 13.16 | 13.27 | 0.06 | 0.45% | 13.05 | 13.62 | 35676 | 4775.98 | 0.98% |
| 2024-02-20 | 13.30 | 13.21 | -0.09 | -0.68% | 13.03 | 13.39 | 24509 | 3230.35 | 0.67% |
| 2024-02-19 | 13.32 | 13.30 | 0.15 | 1.14% | 13.17 | 13.80 | 44364 | 5978.20 | 1.22% |
| 2024-02-08 | 12.02 | 13.15 | 1.16 | 9.67% | 12.02 | 13.29 | 49434 | 6290.15 | 1.36% |
| 2024-02-07 | 11.73 | 11.99 | 0.28 | 2.39% | 11.73 | 12.31 | 51327 | 6177.36 | 1.41% |
| 2024-02-06 | 11.40 | 11.71 | 0.19 | 1.65% | 10.89 | 12.25 | 56902 | 6620.25 | 1.56% |
| 2024-02-05 | 12.76 | 11.52 | -1.26 | -9.86% | 11.20 | 12.76 | 61906 | 7388.92 | 1.70% |
| 2024-02-02 | 13.19 | 12.78 | -0.53 | -3.98% | 12.22 | 13.29 | 60646 | 7786.02 | 1.66% |
| 2024-02-01 | 13.10 | 13.31 | 0.30 | 2.31% | 12.86 | 13.83 | 90601 | 12113.22 | 2.49% |
| 2024-01-31 | 14.28 | 13.01 | -1.12 | -7.93% | 12.78 | 14.28 | 54744 | 7337.03 | 1.50% |