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 | 16.68 | 16.81 | -0.05 | -0.30% | 16.00 | 16.90 | 211029 | 34757.94 | 11.15% |
| 2024-05-09 | 16.69 | 16.86 | -0.08 | -0.47% | 16.53 | 17.09 | 212822 | 35771.76 | 11.24% |
| 2024-05-08 | 16.33 | 16.94 | 0.37 | 2.23% | 16.16 | 17.35 | 322310 | 54320.31 | 17.03% |
| 2024-05-07 | 16.63 | 16.57 | 0.00 | 0.00% | 16.29 | 16.78 | 195178 | 32171.98 | 10.31% |
| 2024-05-06 | 15.31 | 16.57 | 1.41 | 9.30% | 15.31 | 17.48 | 301670 | 49805.33 | 15.94% |
| 2024-04-30 | 16.40 | 15.16 | -1.23 | -7.50% | 15.09 | 16.55 | 269938 | 42310.03 | 14.26% |
| 2024-04-29 | 16.00 | 16.39 | 0.39 | 2.44% | 15.66 | 16.45 | 214248 | 34763.76 | 11.32% |
| 2024-04-26 | 15.90 | 16.00 | -0.24 | -1.48% | 15.77 | 16.36 | 266272 | 42868.73 | 14.07% |
| 2024-04-25 | 16.80 | 16.24 | -0.57 | -3.39% | 16.20 | 17.16 | 304669 | 50967.30 | 16.10% |
| 2024-04-24 | 16.95 | 16.81 | -0.12 | -0.71% | 16.50 | 17.16 | 262156 | 43965.83 | 13.85% |
| 2024-04-23 | 16.42 | 16.93 | 0.16 | 0.95% | 16.42 | 17.18 | 300817 | 50495.18 | 15.89% |
| 2024-04-22 | 16.77 | 16.77 | -0.47 | -2.73% | 16.70 | 17.96 | 321465 | 55423.76 | 16.99% |
| 2024-04-19 | 16.55 | 17.24 | -0.21 | -1.20% | 16.55 | 18.32 | 451267 | 79284.00 | 23.84% |
| 2024-04-18 | 17.90 | 17.45 | -1.08 | -5.83% | 17.24 | 18.78 | 491002 | 87328.37 | 25.94% |
| 2024-04-17 | 16.82 | 18.53 | -0.55 | -2.88% | 16.82 | 18.72 | 554454 | 99358.80 | 29.30% |
| 2024-04-16 | 16.37 | 19.08 | 2.88 | 17.78% | 16.35 | 19.30 | 666187 | 120187.91 | 35.20% |
| 2024-04-15 | 13.48 | 16.20 | 2.70 | 20.00% | 13.37 | 16.20 | 496091 | 76983.59 | 26.21% |
| 2024-04-12 | 13.85 | 13.50 | -0.37 | -2.67% | 13.41 | 13.94 | 82315 | 11232.38 | 4.35% |
| 2024-04-11 | 13.75 | 13.87 | 0.07 | 0.51% | 13.66 | 14.20 | 66875 | 9335.81 | 3.53% |
| 2024-04-10 | 14.13 | 13.80 | -0.35 | -2.47% | 13.65 | 14.13 | 75237 | 10439.62 | 3.98% |
| 2024-04-09 | 14.15 | 14.15 | 0.00 | 0.00% | 14.04 | 14.45 | 66689 | 9471.04 | 3.52% |
| 2024-04-08 | 14.41 | 14.15 | -0.56 | -3.81% | 14.15 | 14.87 | 107465 | 15391.40 | 5.68% |
| 2024-04-03 | 14.90 | 14.71 | -0.23 | -1.54% | 14.71 | 15.60 | 144055 | 21764.22 | 7.61% |
| 2024-04-02 | 15.20 | 14.94 | -0.34 | -2.23% | 14.76 | 15.23 | 112729 | 16894.98 | 5.96% |
| 2024-04-01 | 15.03 | 15.28 | 0.05 | 0.33% | 15.03 | 15.45 | 167045 | 25498.38 | 8.83% |
| 2024-03-29 | 14.09 | 15.23 | 1.06 | 7.48% | 14.09 | 15.77 | 255457 | 38650.91 | 13.50% |
| 2024-03-28 | 13.64 | 14.17 | 0.51 | 3.73% | 13.53 | 14.26 | 122535 | 17125.31 | 6.47% |
| 2024-03-27 | 14.82 | 13.66 | -1.16 | -7.83% | 13.65 | 14.84 | 134452 | 18984.86 | 7.10% |
| 2024-03-26 | 14.60 | 14.82 | 0.04 | 0.27% | 14.47 | 14.90 | 100144 | 14720.03 | 5.29% |
| 2024-03-25 | 14.63 | 14.78 | -0.04 | -0.27% | 14.60 | 15.25 | 132357 | 19765.99 | 6.99% |
| 2024-03-22 | 15.39 | 14.82 | -0.69 | -4.45% | 14.80 | 15.53 | 148254 | 22193.58 | 7.83% |
| 2024-03-21 | 15.58 | 15.51 | -0.27 | -1.71% | 15.39 | 15.88 | 123782 | 19294.49 | 6.54% |
| 2024-03-20 | 15.50 | 15.78 | 0.11 | 0.70% | 15.50 | 16.10 | 126570 | 19952.15 | 6.69% |
| 2024-03-19 | 16.01 | 15.67 | -0.28 | -1.76% | 15.63 | 16.20 | 141997 | 22559.17 | 7.50% |
| 2024-03-18 | 15.69 | 15.95 | 0.27 | 1.72% | 15.60 | 16.33 | 170790 | 27314.56 | 9.02% |
| 2024-03-15 | 16.04 | 15.68 | -0.58 | -3.57% | 15.34 | 16.14 | 201024 | 31376.21 | 10.62% |
| 2024-03-14 | 15.93 | 16.26 | 0.41 | 2.59% | 15.83 | 16.86 | 262371 | 42913.94 | 13.86% |
| 2024-03-13 | 15.88 | 15.85 | -0.30 | -1.86% | 15.63 | 16.15 | 178652 | 28307.22 | 9.44% |
| 2024-03-12 | 15.72 | 16.15 | 0.39 | 2.47% | 15.66 | 16.50 | 205966 | 33160.88 | 10.88% |
| 2024-03-11 | 15.55 | 15.76 | 0.16 | 1.03% | 15.38 | 15.90 | 159333 | 25094.67 | 8.42% |
| 2024-03-08 | 15.56 | 15.60 | 0.03 | 0.19% | 15.31 | 15.75 | 171240 | 26679.09 | 9.05% |
| 2024-03-07 | 16.84 | 15.57 | -1.58 | -9.21% | 15.46 | 17.45 | 304057 | 50041.40 | 16.07% |
| 2024-03-06 | 17.56 | 17.15 | -0.83 | -4.62% | 16.91 | 18.00 | 267985 | 46533.94 | 14.16% |
| 2024-03-05 | 17.65 | 17.98 | 0.23 | 1.30% | 17.34 | 18.62 | 348842 | 62658.79 | 18.43% |
| 2024-03-04 | 17.20 | 17.75 | 0.03 | 0.17% | 17.00 | 17.95 | 286870 | 50277.70 | 15.16% |
| 2024-03-01 | 18.10 | 17.72 | -0.80 | -4.32% | 17.64 | 18.99 | 376769 | 68400.73 | 19.91% |
| 2024-02-29 | 17.41 | 18.52 | 0.19 | 1.04% | 17.10 | 19.40 | 521875 | 95072.55 | 27.57% |
| 2024-02-28 | 16.68 | 18.33 | 1.35 | 7.95% | 16.37 | 19.69 | 587805 | 103926.92 | 31.06% |
| 2024-02-27 | 16.02 | 16.98 | 0.72 | 4.43% | 15.80 | 17.16 | 386178 | 63830.64 | 20.40% |
| 2024-02-26 | 16.30 | 16.26 | -0.44 | -2.63% | 15.84 | 16.68 | 289183 | 46866.48 | 15.28% |
| 2024-02-23 | 16.50 | 16.70 | 0.03 | 0.18% | 16.16 | 17.18 | 335248 | 55879.02 | 17.71% |
| 2024-02-22 | 16.31 | 16.67 | 0.10 | 0.60% | 16.02 | 16.90 | 355121 | 58642.62 | 18.76% |
| 2024-02-21 | 15.26 | 16.57 | 0.94 | 6.01% | 15.20 | 18.66 | 500486 | 83970.62 | 26.44% |
| 2024-02-20 | 14.64 | 15.63 | 0.68 | 4.55% | 14.21 | 16.09 | 411807 | 62852.62 | 21.76% |
| 2024-02-19 | 13.30 | 14.95 | 1.58 | 11.82% | 12.70 | 15.19 | 436999 | 61262.96 | 23.09% |
| 2024-02-08 | 13.55 | 13.37 | -0.91 | -6.37% | 12.21 | 14.09 | 432611 | 56879.78 | 22.86% |
| 2024-02-07 | 15.42 | 14.28 | -1.71 | -10.69% | 14.19 | 16.90 | 448857 | 69807.65 | 23.72% |
| 2024-02-06 | 16.13 | 15.99 | -0.99 | -5.83% | 14.02 | 17.44 | 531952 | 84205.27 | 28.11% |
| 2024-02-05 | 15.12 | 16.98 | 0.98 | 6.13% | 14.50 | 18.80 | 603125 | 101105.56 | 31.87% |