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 | 16.46 | 15.97 | -0.60 | -3.62% | 15.85 | 16.52 | 45998 | 7403.98 | 3.08% |
| 2024-05-09 | 16.07 | 16.57 | 0.48 | 2.98% | 16.07 | 17.08 | 67029 | 11203.25 | 4.49% |
| 2024-05-08 | 16.18 | 16.09 | -0.18 | -1.11% | 15.96 | 16.34 | 27310 | 4413.35 | 1.83% |
| 2024-05-07 | 16.28 | 16.27 | -0.09 | -0.55% | 16.05 | 16.35 | 38000 | 6158.57 | 2.54% |
| 2024-05-06 | 16.65 | 16.36 | 0.18 | 1.11% | 16.23 | 16.65 | 34255 | 5619.07 | 2.29% |
| 2024-04-30 | 16.33 | 16.18 | -0.10 | -0.61% | 15.95 | 16.61 | 42549 | 6886.44 | 2.85% |
| 2024-04-29 | 15.78 | 16.28 | 0.70 | 4.49% | 15.75 | 16.32 | 53197 | 8558.09 | 3.56% |
| 2024-04-26 | 15.90 | 15.58 | -0.07 | -0.45% | 15.47 | 15.90 | 57887 | 9073.24 | 3.87% |
| 2024-04-25 | 15.17 | 15.65 | 0.47 | 3.10% | 15.02 | 15.82 | 50530 | 7858.53 | 3.38% |
| 2024-04-24 | 14.60 | 15.18 | 0.60 | 4.12% | 14.60 | 15.29 | 47792 | 7188.78 | 3.20% |
| 2024-04-23 | 14.23 | 14.58 | 0.23 | 1.60% | 14.03 | 14.70 | 37988 | 5515.81 | 2.54% |
| 2024-04-22 | 14.20 | 14.35 | 0.21 | 1.49% | 14.19 | 14.79 | 44392 | 6418.62 | 2.97% |
| 2024-04-19 | 14.08 | 14.14 | -0.29 | -2.01% | 13.97 | 14.60 | 45117 | 6409.12 | 3.02% |
| 2024-04-18 | 14.68 | 14.43 | -0.23 | -1.57% | 14.30 | 14.90 | 51720 | 7571.07 | 3.46% |
| 2024-04-17 | 13.72 | 14.66 | 1.24 | 9.24% | 13.72 | 14.71 | 69234 | 9934.69 | 4.63% |
| 2024-04-16 | 14.21 | 13.42 | -1.11 | -7.64% | 13.13 | 14.46 | 86824 | 11793.13 | 5.81% |
| 2024-04-15 | 16.00 | 14.53 | -1.70 | -10.47% | 14.20 | 16.36 | 97284 | 14623.51 | 6.51% |
| 2024-04-12 | 17.30 | 16.23 | -1.14 | -6.56% | 15.99 | 17.54 | 103152 | 17137.08 | 6.90% |
| 2024-04-11 | 17.74 | 17.37 | -0.61 | -3.39% | 16.90 | 17.94 | 100752 | 17528.99 | 6.74% |
| 2024-04-10 | 18.80 | 17.98 | -1.48 | -7.61% | 17.50 | 18.87 | 144944 | 26301.90 | 9.70% |
| 2024-04-09 | 17.80 | 19.46 | 1.13 | 6.16% | 17.66 | 19.68 | 203117 | 38569.71 | 13.59% |
| 2024-04-08 | 16.72 | 18.33 | 1.43 | 8.46% | 16.51 | 19.68 | 200065 | 36207.71 | 13.39% |
| 2024-04-03 | 17.12 | 16.90 | -0.70 | -3.98% | 16.89 | 17.86 | 104386 | 17985.84 | 6.99% |
| 2024-04-02 | 17.09 | 17.60 | 0.78 | 4.64% | 17.01 | 17.96 | 144463 | 25330.40 | 9.67% |
| 2024-04-01 | 16.30 | 16.82 | 0.45 | 2.75% | 16.30 | 16.93 | 63318 | 10613.96 | 4.23% |
| 2024-03-29 | 16.28 | 16.37 | 0.07 | 0.43% | 16.19 | 16.60 | 53804 | 8829.51 | 3.60% |
| 2024-03-28 | 15.60 | 16.30 | 0.35 | 2.19% | 15.54 | 16.48 | 58993 | 9502.82 | 3.94% |
| 2024-03-27 | 17.00 | 15.95 | -1.25 | -7.27% | 15.80 | 17.04 | 102479 | 16876.76 | 6.85% |
| 2024-03-26 | 16.09 | 17.20 | 1.02 | 6.30% | 15.85 | 17.28 | 120604 | 20042.06 | 8.06% |
| 2024-03-25 | 16.14 | 16.18 | 0.03 | 0.19% | 15.80 | 16.86 | 72026 | 11791.83 | 4.82% |
| 2024-03-22 | 16.50 | 16.15 | -0.31 | -1.88% | 15.98 | 16.53 | 32982 | 5342.40 | 2.21% |
| 2024-03-21 | 16.53 | 16.46 | -0.03 | -0.18% | 16.08 | 16.57 | 37253 | 6087.77 | 2.49% |
| 2024-03-20 | 16.58 | 16.49 | -0.05 | -0.30% | 16.30 | 16.65 | 28203 | 4638.93 | 1.89% |
| 2024-03-19 | 16.38 | 16.54 | 0.09 | 0.55% | 16.26 | 16.66 | 37046 | 6093.46 | 2.48% |
| 2024-03-18 | 16.26 | 16.45 | 0.37 | 2.30% | 16.14 | 16.52 | 39205 | 6407.93 | 2.62% |
| 2024-03-15 | 15.56 | 16.08 | 0.43 | 2.75% | 15.40 | 16.12 | 40072 | 6363.10 | 2.68% |
| 2024-03-14 | 15.87 | 15.65 | -0.31 | -1.94% | 15.41 | 16.15 | 39523 | 6229.07 | 2.64% |
| 2024-03-13 | 15.88 | 15.96 | 0.23 | 1.46% | 15.70 | 16.05 | 46462 | 7390.15 | 3.11% |
| 2024-03-12 | 15.86 | 15.73 | -0.13 | -0.82% | 15.35 | 15.88 | 54002 | 8439.24 | 3.61% |
| 2024-03-11 | 14.88 | 15.86 | 1.10 | 7.45% | 14.68 | 15.87 | 76783 | 11879.42 | 5.13% |
| 2024-03-08 | 14.80 | 14.76 | 0.05 | 0.34% | 14.47 | 14.86 | 23785 | 3495.86 | 1.59% |
| 2024-03-07 | 14.86 | 14.71 | -0.20 | -1.34% | 14.66 | 15.19 | 40777 | 6082.08 | 2.73% |
| 2024-03-06 | 14.89 | 14.91 | 0.25 | 1.71% | 14.65 | 15.03 | 46571 | 6925.69 | 3.11% |
| 2024-03-05 | 15.00 | 14.66 | -0.50 | -3.30% | 14.53 | 15.03 | 40909 | 6040.22 | 2.74% |
| 2024-03-04 | 15.44 | 15.16 | -0.29 | -1.88% | 14.73 | 15.44 | 54284 | 8162.55 | 3.63% |
| 2024-03-01 | 15.50 | 15.45 | -0.02 | -0.13% | 15.14 | 15.91 | 64173 | 9895.73 | 4.29% |
| 2024-02-29 | 14.59 | 15.47 | 0.77 | 5.24% | 14.45 | 15.50 | 78782 | 11874.69 | 5.27% |
| 2024-02-28 | 15.87 | 14.70 | -1.14 | -7.20% | 14.49 | 16.25 | 88697 | 13659.82 | 5.93% |
| 2024-02-27 | 15.06 | 15.84 | 0.64 | 4.21% | 15.06 | 15.87 | 58705 | 9133.00 | 3.93% |
| 2024-02-26 | 14.98 | 15.20 | 0.16 | 1.06% | 14.80 | 15.61 | 60465 | 9185.30 | 4.04% |
| 2024-02-23 | 14.16 | 15.04 | 0.88 | 6.21% | 14.10 | 15.50 | 66711 | 9804.30 | 4.46% |
| 2024-02-22 | 13.80 | 14.16 | 0.23 | 1.65% | 13.77 | 14.25 | 34111 | 4787.25 | 2.28% |
| 2024-02-21 | 13.57 | 13.93 | 0.19 | 1.38% | 13.45 | 14.30 | 48442 | 6807.27 | 3.24% |
| 2024-02-20 | 13.58 | 13.74 | 0.16 | 1.18% | 13.10 | 13.81 | 31335 | 4247.07 | 2.10% |
| 2024-02-19 | 13.35 | 13.58 | 0.49 | 3.74% | 13.14 | 13.99 | 40806 | 5526.81 | 2.73% |
| 2024-02-08 | 11.77 | 13.09 | 1.31 | 11.12% | 11.59 | 13.10 | 48949 | 6096.19 | 3.27% |
| 2024-02-07 | 12.27 | 11.78 | -0.63 | -5.08% | 11.59 | 12.79 | 43919 | 5358.29 | 2.94% |
| 2024-02-06 | 11.65 | 12.41 | 0.32 | 2.65% | 11.08 | 12.80 | 53291 | 6299.18 | 3.56% |
| 2024-02-05 | 13.84 | 12.09 | -1.93 | -13.77% | 11.95 | 14.04 | 57538 | 7270.56 | 3.85% |
| 2024-02-02 | 14.32 | 14.02 | -0.26 | -1.82% | 13.42 | 15.13 | 53869 | 7737.54 | 3.60% |
| 2024-02-01 | 14.61 | 14.28 | -0.49 | -3.32% | 14.04 | 14.89 | 38086 | 5493.76 | 2.55% |