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 | 16.77 | 16.58 | 0.14 | 0.85% | 16.33 | 17.28 | 103328 | 17344.94 | 4.24% |
| 2024-05-09 | 16.00 | 16.44 | 0.44 | 2.75% | 15.91 | 16.47 | 77574 | 12614.29 | 3.18% |
| 2024-05-08 | 15.93 | 16.00 | -0.12 | -0.74% | 15.74 | 16.82 | 93994 | 15256.10 | 3.86% |
| 2024-05-07 | 15.48 | 16.12 | 0.50 | 3.20% | 15.48 | 16.20 | 70096 | 11117.24 | 2.88% |
| 2024-05-06 | 15.56 | 15.62 | 0.30 | 1.96% | 15.47 | 15.70 | 41319 | 6429.41 | 1.70% |
| 2024-04-30 | 15.66 | 15.32 | -0.23 | -1.48% | 15.25 | 15.70 | 38723 | 5966.67 | 1.59% |
| 2024-04-29 | 15.14 | 15.55 | 0.27 | 1.77% | 15.14 | 15.60 | 47686 | 7365.58 | 1.96% |
| 2024-04-26 | 15.00 | 15.28 | 0.47 | 3.17% | 14.86 | 15.38 | 53298 | 8085.80 | 2.19% |
| 2024-04-25 | 14.81 | 14.81 | -0.14 | -0.94% | 14.78 | 15.10 | 41198 | 6153.93 | 1.69% |
| 2024-04-24 | 14.66 | 14.95 | 0.12 | 0.81% | 14.66 | 15.00 | 34375 | 5112.79 | 1.41% |
| 2024-04-23 | 15.12 | 14.83 | -0.46 | -3.01% | 14.70 | 15.34 | 56226 | 8398.73 | 2.31% |
| 2024-04-22 | 15.19 | 15.29 | 0.35 | 2.34% | 14.80 | 15.50 | 61353 | 9363.48 | 2.52% |
| 2024-04-19 | 14.73 | 14.94 | 0.11 | 0.74% | 14.69 | 15.23 | 54760 | 8212.67 | 2.25% |
| 2024-04-18 | 14.69 | 14.83 | -0.02 | -0.13% | 14.51 | 15.13 | 49170 | 7309.85 | 2.02% |
| 2024-04-17 | 14.15 | 14.85 | 0.86 | 6.15% | 14.15 | 14.85 | 57525 | 8390.47 | 2.36% |
| 2024-04-16 | 14.82 | 13.99 | -0.84 | -5.66% | 13.71 | 14.82 | 61335 | 8655.49 | 2.52% |
| 2024-04-15 | 15.25 | 14.83 | -0.74 | -4.75% | 14.37 | 15.68 | 71170 | 10656.11 | 2.92% |
| 2024-04-12 | 16.30 | 15.57 | -0.80 | -4.89% | 15.55 | 16.53 | 82292 | 13170.32 | 3.38% |
| 2024-04-11 | 16.35 | 16.37 | -0.20 | -1.21% | 15.78 | 17.09 | 97284 | 15955.69 | 3.99% |
| 2024-04-10 | 17.35 | 16.57 | -0.89 | -5.10% | 16.33 | 17.64 | 88880 | 15019.64 | 3.65% |
| 2024-04-09 | 16.61 | 17.46 | 0.55 | 3.25% | 16.40 | 17.95 | 115036 | 19754.57 | 4.72% |
| 2024-04-08 | 17.56 | 16.91 | -0.70 | -3.98% | 16.80 | 18.08 | 128121 | 22515.53 | 5.26% |
| 2024-04-03 | 16.88 | 17.61 | 0.49 | 2.86% | 16.30 | 18.20 | 149190 | 25899.45 | 6.12% |
| 2024-04-02 | 16.80 | 17.12 | 0.18 | 1.06% | 16.71 | 17.37 | 78796 | 13524.77 | 3.23% |
| 2024-04-01 | 16.53 | 16.94 | 0.38 | 2.29% | 16.46 | 17.15 | 66033 | 11163.25 | 2.71% |
| 2024-03-29 | 16.22 | 16.56 | 0.33 | 2.03% | 16.16 | 16.84 | 67599 | 11172.78 | 2.77% |
| 2024-03-28 | 15.73 | 16.23 | 0.35 | 2.20% | 15.73 | 16.64 | 69883 | 11288.14 | 2.87% |
| 2024-03-27 | 17.32 | 15.88 | -1.42 | -8.21% | 15.88 | 17.36 | 93465 | 15373.72 | 3.84% |
| 2024-03-26 | 17.71 | 17.30 | -0.57 | -3.19% | 16.92 | 17.97 | 110890 | 19216.93 | 4.55% |
| 2024-03-25 | 17.44 | 17.87 | 0.48 | 2.76% | 17.30 | 18.50 | 151733 | 27276.09 | 6.23% |
| 2024-03-22 | 17.08 | 17.39 | 0.31 | 1.81% | 16.89 | 17.77 | 159250 | 27724.64 | 6.54% |
| 2024-03-21 | 16.82 | 17.08 | 0.20 | 1.18% | 16.42 | 17.30 | 118180 | 19972.68 | 4.85% |
| 2024-03-20 | 16.61 | 16.88 | 0.24 | 1.44% | 16.58 | 17.17 | 90802 | 15344.87 | 3.73% |
| 2024-03-19 | 16.76 | 16.64 | -0.16 | -0.95% | 16.62 | 17.10 | 72027 | 12093.18 | 2.96% |
| 2024-03-18 | 16.67 | 16.80 | 0.11 | 0.66% | 16.63 | 16.92 | 72427 | 12145.87 | 2.97% |
| 2024-03-15 | 16.30 | 16.69 | 0.25 | 1.52% | 16.09 | 16.95 | 72006 | 11887.39 | 2.96% |
| 2024-03-14 | 16.65 | 16.44 | -0.23 | -1.38% | 16.19 | 17.09 | 76218 | 12666.85 | 3.13% |
| 2024-03-13 | 16.68 | 16.67 | -0.21 | -1.24% | 16.59 | 16.98 | 74229 | 12467.16 | 3.05% |
| 2024-03-12 | 16.60 | 16.88 | 0.28 | 1.69% | 16.32 | 17.50 | 112360 | 19000.73 | 4.61% |
| 2024-03-11 | 16.50 | 16.60 | -0.12 | -0.72% | 16.18 | 16.80 | 74976 | 12349.77 | 3.08% |
| 2024-03-08 | 16.54 | 16.72 | 0.03 | 0.18% | 16.42 | 17.02 | 83449 | 13908.96 | 3.43% |
| 2024-03-07 | 16.45 | 16.69 | 0.20 | 1.21% | 16.30 | 17.17 | 117141 | 19576.89 | 4.81% |
| 2024-03-06 | 15.80 | 16.49 | 0.69 | 4.37% | 15.70 | 16.90 | 108541 | 17829.34 | 4.46% |
| 2024-03-05 | 16.00 | 15.80 | -0.41 | -2.53% | 15.69 | 16.59 | 85393 | 13757.53 | 3.51% |
| 2024-03-04 | 15.67 | 16.21 | 0.47 | 2.99% | 15.26 | 16.95 | 108695 | 17549.97 | 4.46% |
| 2024-03-01 | 15.65 | 15.74 | 0.14 | 0.90% | 15.36 | 15.83 | 63212 | 9874.08 | 2.59% |
| 2024-02-29 | 14.60 | 15.60 | 0.80 | 5.41% | 14.58 | 15.87 | 95490 | 14595.78 | 3.92% |
| 2024-02-28 | 16.05 | 14.80 | -1.25 | -7.79% | 14.80 | 16.48 | 108910 | 17131.84 | 4.47% |
| 2024-02-27 | 15.48 | 16.05 | 0.39 | 2.49% | 15.42 | 16.06 | 79052 | 12475.63 | 3.24% |
| 2024-02-26 | 15.73 | 15.66 | 0.07 | 0.45% | 15.40 | 16.09 | 100343 | 15827.57 | 4.12% |
| 2024-02-23 | 15.11 | 15.59 | 0.48 | 3.18% | 14.97 | 15.67 | 87115 | 13398.29 | 3.58% |
| 2024-02-22 | 14.71 | 15.11 | 0.24 | 1.61% | 14.64 | 15.11 | 87382 | 13018.32 | 3.59% |
| 2024-02-21 | 14.10 | 14.87 | 0.55 | 3.84% | 14.06 | 15.07 | 109392 | 16035.78 | 4.49% |
| 2024-02-20 | 14.55 | 14.32 | -0.38 | -2.59% | 14.01 | 14.57 | 74841 | 10653.78 | 3.07% |
| 2024-02-19 | 14.40 | 14.70 | -0.20 | -1.34% | 14.27 | 14.86 | 113986 | 16588.80 | 4.68% |
| 2024-02-08 | 13.79 | 14.90 | 1.02 | 7.35% | 13.79 | 15.29 | 37167 | 5430.44 | 1.84% |
| 2024-02-07 | 13.99 | 13.88 | -0.09 | -0.64% | 13.76 | 14.66 | 32730 | 4638.09 | 1.62% |
| 2024-02-06 | 12.83 | 13.97 | 0.71 | 5.35% | 12.33 | 14.58 | 33093 | 4436.84 | 1.64% |
| 2024-02-05 | 14.72 | 13.26 | -1.53 | -10.34% | 12.71 | 14.72 | 41924 | 5691.95 | 2.08% |
| 2024-02-02 | 15.81 | 14.79 | -1.02 | -6.45% | 14.33 | 16.16 | 40287 | 6111.74 | 1.99% |
| 2024-02-01 | 16.12 | 15.81 | -0.59 | -3.60% | 15.55 | 16.72 | 36734 | 5892.20 | 1.82% |
| 2024-01-31 | 16.28 | 16.40 | 0.25 | 1.55% | 15.80 | 16.99 | 44030 | 7249.25 | 2.18% |