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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 16.68 | 17.17 | 0.57 | 3.43% | 16.54 | 17.22 | 140919 | 23952.24 | 4.76% |
| 2024-05-08 | 16.93 | 16.60 | -0.47 | -2.75% | 16.46 | 17.05 | 91847 | 15316.83 | 3.10% |
| 2024-05-07 | 16.69 | 17.07 | 0.30 | 1.79% | 16.61 | 17.19 | 123387 | 20973.10 | 4.17% |
| 2024-05-06 | 16.50 | 16.77 | 0.42 | 2.57% | 16.42 | 16.86 | 99748 | 16649.71 | 3.37% |
| 2024-04-30 | 16.96 | 16.35 | -0.60 | -3.54% | 16.26 | 17.09 | 123120 | 20462.90 | 4.16% |
| 2024-04-29 | 16.71 | 16.95 | 0.00 | 0.00% | 16.47 | 17.43 | 166162 | 28113.79 | 5.61% |
| 2024-04-26 | 16.77 | 16.95 | -0.14 | -0.82% | 16.63 | 17.16 | 168113 | 28413.17 | 5.68% |
| 2024-04-25 | 16.27 | 17.09 | 0.81 | 4.98% | 16.10 | 17.30 | 191062 | 32023.01 | 6.45% |
| 2024-04-24 | 16.22 | 16.28 | 0.06 | 0.37% | 15.93 | 16.42 | 125613 | 20335.81 | 4.24% |
| 2024-04-23 | 16.81 | 16.22 | -1.02 | -5.92% | 16.00 | 16.90 | 174236 | 28440.60 | 5.89% |
| 2024-04-22 | 16.48 | 17.24 | 0.53 | 3.17% | 16.42 | 18.08 | 248631 | 43200.38 | 8.40% |
| 2024-04-19 | 15.93 | 16.71 | 0.54 | 3.34% | 15.82 | 17.27 | 221470 | 37045.24 | 7.48% |
| 2024-04-18 | 16.17 | 16.17 | -0.31 | -1.88% | 15.91 | 16.76 | 172120 | 28084.73 | 5.81% |
| 2024-04-17 | 15.08 | 16.48 | 0.67 | 4.24% | 15.08 | 16.71 | 209258 | 33641.64 | 7.07% |
| 2024-04-16 | 15.96 | 15.81 | -0.43 | -2.65% | 15.59 | 17.26 | 270924 | 44742.71 | 9.15% |
| 2024-04-15 | 14.56 | 16.24 | 1.72 | 11.85% | 14.47 | 17.00 | 243945 | 39050.91 | 8.24% |
| 2024-04-12 | 14.80 | 14.52 | -0.25 | -1.69% | 14.45 | 14.90 | 31594 | 4639.99 | 1.07% |
| 2024-04-11 | 14.60 | 14.77 | 0.01 | 0.07% | 14.52 | 15.09 | 35044 | 5221.50 | 1.18% |
| 2024-04-10 | 15.26 | 14.76 | -0.69 | -4.47% | 14.65 | 15.34 | 59290 | 8859.46 | 2.00% |
| 2024-04-09 | 15.05 | 15.45 | 0.38 | 2.52% | 14.73 | 15.46 | 54689 | 8242.23 | 1.85% |
| 2024-04-08 | 15.10 | 15.07 | -0.11 | -0.72% | 14.80 | 15.54 | 52351 | 7955.43 | 1.77% |
| 2024-04-03 | 15.32 | 15.18 | -0.25 | -1.62% | 15.08 | 15.58 | 56278 | 8629.44 | 1.90% |
| 2024-04-02 | 15.51 | 15.43 | -0.20 | -1.28% | 15.26 | 15.71 | 54304 | 8426.02 | 1.83% |
| 2024-04-01 | 15.44 | 15.63 | 0.14 | 0.90% | 15.30 | 15.69 | 64610 | 9992.96 | 2.18% |
| 2024-03-29 | 14.79 | 15.49 | 0.70 | 4.73% | 14.78 | 16.18 | 106895 | 16633.74 | 3.61% |
| 2024-03-28 | 14.41 | 14.79 | 0.40 | 2.78% | 14.41 | 15.05 | 54873 | 8118.41 | 1.85% |
| 2024-03-27 | 15.09 | 14.39 | -0.70 | -4.64% | 14.39 | 15.10 | 43092 | 6351.67 | 1.46% |
| 2024-03-26 | 15.42 | 15.09 | -0.31 | -2.01% | 14.88 | 15.55 | 62085 | 9399.51 | 2.10% |
| 2024-03-25 | 15.83 | 15.40 | -0.62 | -3.87% | 15.36 | 16.11 | 64782 | 10229.69 | 2.19% |
| 2024-03-22 | 16.35 | 16.02 | -0.43 | -2.61% | 15.70 | 16.40 | 97737 | 15643.60 | 3.30% |
| 2024-03-21 | 15.94 | 16.45 | 0.51 | 3.20% | 15.82 | 16.50 | 133690 | 21716.73 | 4.52% |
| 2024-03-20 | 15.77 | 15.94 | 0.00 | 0.00% | 15.77 | 16.12 | 63447 | 10124.70 | 2.14% |
| 2024-03-19 | 15.71 | 15.94 | 0.19 | 1.21% | 15.56 | 16.23 | 113184 | 18040.08 | 3.82% |
| 2024-03-18 | 15.42 | 15.75 | 0.34 | 2.21% | 15.40 | 15.82 | 79716 | 12512.77 | 2.69% |
| 2024-03-15 | 15.45 | 15.41 | -0.01 | -0.06% | 15.12 | 15.51 | 52733 | 8071.27 | 1.78% |
| 2024-03-14 | 15.98 | 15.42 | -0.65 | -4.04% | 15.23 | 15.99 | 96972 | 15139.86 | 3.28% |
| 2024-03-13 | 15.81 | 16.07 | 0.12 | 0.75% | 15.59 | 16.10 | 96524 | 15330.99 | 3.26% |
| 2024-03-12 | 15.82 | 15.95 | 0.08 | 0.50% | 15.68 | 16.06 | 75295 | 11925.37 | 2.54% |
| 2024-03-11 | 15.56 | 15.87 | -0.06 | -0.38% | 15.43 | 15.88 | 87628 | 13713.12 | 2.96% |
| 2024-03-08 | 16.40 | 15.93 | 0.33 | 2.12% | 15.69 | 16.40 | 95157 | 15188.38 | 3.21% |
| 2024-03-07 | 16.00 | 15.60 | -0.40 | -2.50% | 15.59 | 16.32 | 92444 | 14736.27 | 3.12% |
| 2024-03-06 | 15.97 | 16.00 | -0.16 | -0.99% | 15.70 | 16.15 | 105658 | 16832.20 | 3.57% |
| 2024-03-05 | 16.44 | 16.16 | -0.48 | -2.88% | 16.07 | 16.75 | 119591 | 19576.06 | 4.04% |
| 2024-03-04 | 16.61 | 16.64 | -0.06 | -0.36% | 16.43 | 16.92 | 137892 | 22978.48 | 4.66% |
| 2024-03-01 | 16.88 | 16.70 | -0.20 | -1.18% | 16.29 | 17.09 | 161365 | 26799.46 | 5.45% |
| 2024-02-29 | 15.60 | 16.90 | 0.67 | 4.13% | 15.60 | 17.20 | 216590 | 35917.54 | 7.32% |
| 2024-02-28 | 16.50 | 16.23 | -0.29 | -1.76% | 16.15 | 17.80 | 261190 | 44267.21 | 8.82% |
| 2024-02-27 | 15.85 | 16.52 | 0.52 | 3.25% | 15.72 | 16.52 | 158545 | 25462.30 | 5.36% |
| 2024-02-26 | 16.16 | 16.00 | -0.16 | -0.99% | 15.89 | 16.91 | 172566 | 28036.77 | 5.83% |
| 2024-02-23 | 15.82 | 16.16 | 0.31 | 1.96% | 15.76 | 16.33 | 158864 | 25447.32 | 5.37% |
| 2024-02-22 | 15.28 | 15.85 | 0.23 | 1.47% | 15.27 | 16.22 | 151861 | 23966.80 | 5.13% |
| 2024-02-21 | 14.80 | 15.62 | 0.54 | 3.58% | 14.55 | 16.78 | 200939 | 31420.80 | 6.79% |
| 2024-02-20 | 14.65 | 15.08 | 0.37 | 2.52% | 14.04 | 15.27 | 164624 | 24203.25 | 5.56% |
| 2024-02-19 | 14.16 | 14.71 | 0.56 | 3.96% | 14.11 | 14.94 | 147351 | 21444.40 | 4.98% |
| 2024-02-08 | 13.26 | 14.15 | 0.94 | 7.12% | 13.23 | 14.26 | 149593 | 20748.68 | 5.05% |
| 2024-02-07 | 13.61 | 13.21 | -0.51 | -3.72% | 13.00 | 14.27 | 174730 | 24025.14 | 5.90% |
| 2024-02-06 | 13.30 | 13.72 | -0.11 | -0.80% | 12.30 | 14.51 | 192069 | 25323.09 | 6.49% |
| 2024-02-05 | 15.10 | 13.83 | -2.15 | -13.45% | 13.80 | 15.38 | 193867 | 28128.05 | 6.55% |
| 2024-02-02 | 15.97 | 15.98 | -0.08 | -0.50% | 15.70 | 17.12 | 221126 | 36543.37 | 7.47% |
| 2024-02-01 | 16.50 | 16.06 | -1.01 | -5.92% | 15.84 | 16.96 | 214397 | 35123.06 | 7.24% |
| 2024-01-31 | 17.00 | 17.07 | -0.37 | -2.12% | 16.85 | 17.99 | 246002 | 42824.30 | 8.31% |