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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 16.25 | 16.25 | 0.03 | 0.18% | 16.18 | 16.62 | 13949 | 2286.87 | 1.27% |
| 2024-05-13 | 16.55 | 16.22 | -0.49 | -2.93% | 16.04 | 16.60 | 13854 | 2255.34 | 1.26% |
| 2024-05-10 | 17.09 | 16.71 | -0.34 | -1.99% | 16.53 | 17.28 | 17277 | 2892.30 | 1.57% |
| 2024-05-09 | 16.86 | 17.05 | 0.18 | 1.07% | 16.72 | 17.31 | 15708 | 2691.42 | 1.42% |
| 2024-05-08 | 17.51 | 16.87 | -0.58 | -3.32% | 16.82 | 17.51 | 14530 | 2487.81 | 1.32% |
| 2024-05-07 | 17.44 | 17.45 | 0.03 | 0.17% | 17.21 | 17.55 | 11236 | 1953.08 | 1.02% |
| 2024-05-06 | 17.63 | 17.42 | 0.32 | 1.87% | 17.25 | 17.65 | 13913 | 2417.75 | 1.26% |
| 2024-04-30 | 17.56 | 17.10 | -0.23 | -1.33% | 16.85 | 17.58 | 12605 | 2154.75 | 1.14% |
| 2024-04-29 | 16.80 | 17.33 | 0.63 | 3.77% | 16.80 | 17.58 | 21446 | 3708.77 | 1.95% |
| 2024-04-26 | 16.51 | 16.70 | 0.46 | 2.83% | 16.06 | 16.87 | 17817 | 2942.98 | 1.62% |
| 2024-04-25 | 16.59 | 16.24 | -0.01 | -0.06% | 16.15 | 16.59 | 10661 | 1742.23 | 0.97% |
| 2024-04-24 | 16.06 | 16.25 | 0.29 | 1.82% | 15.95 | 16.39 | 18607 | 3015.75 | 1.69% |
| 2024-04-23 | 15.12 | 15.96 | 0.25 | 1.59% | 15.08 | 16.32 | 25653 | 4057.08 | 2.33% |
| 2024-04-22 | 15.99 | 15.71 | -0.27 | -1.69% | 15.16 | 15.99 | 17622 | 2760.09 | 1.60% |
| 2024-04-19 | 16.36 | 15.98 | -0.35 | -2.14% | 15.86 | 16.40 | 14448 | 2321.17 | 1.31% |
| 2024-04-18 | 16.48 | 16.33 | -0.15 | -0.91% | 16.23 | 16.72 | 15347 | 2530.24 | 1.39% |
| 2024-04-17 | 15.20 | 16.48 | 1.46 | 9.72% | 15.20 | 16.52 | 21216 | 3415.72 | 1.92% |
| 2024-04-16 | 16.16 | 15.02 | -1.40 | -8.53% | 15.00 | 16.29 | 28888 | 4470.97 | 2.62% |
| 2024-04-15 | 17.20 | 16.42 | -0.78 | -4.53% | 16.16 | 17.48 | 27578 | 4584.39 | 2.50% |
| 2024-04-12 | 17.65 | 17.20 | -0.38 | -2.16% | 17.10 | 17.93 | 17293 | 3027.15 | 1.57% |
| 2024-04-11 | 17.52 | 17.58 | 0.06 | 0.34% | 17.17 | 17.91 | 15630 | 2764.77 | 1.42% |
| 2024-04-10 | 18.27 | 17.52 | -0.66 | -3.63% | 17.28 | 18.34 | 21892 | 3871.41 | 1.99% |
| 2024-04-09 | 17.91 | 18.18 | 0.26 | 1.45% | 17.82 | 18.30 | 13080 | 2367.76 | 1.19% |
| 2024-04-08 | 18.65 | 17.92 | -0.68 | -3.66% | 17.85 | 18.65 | 18744 | 3400.77 | 1.70% |
| 2024-04-03 | 19.29 | 18.60 | -0.76 | -3.93% | 18.40 | 19.58 | 28288 | 5290.92 | 2.57% |
| 2024-04-02 | 19.69 | 19.36 | -0.08 | -0.41% | 18.92 | 19.88 | 33887 | 6581.64 | 3.21% |
| 2024-04-01 | 19.00 | 19.44 | 0.66 | 3.51% | 18.81 | 19.59 | 28340 | 5461.08 | 2.69% |
| 2024-03-29 | 18.49 | 18.78 | 0.46 | 2.51% | 18.40 | 18.80 | 18745 | 3490.87 | 1.78% |
| 2024-03-28 | 17.81 | 18.32 | 0.35 | 1.95% | 17.81 | 18.69 | 21666 | 3964.93 | 2.05% |
| 2024-03-27 | 19.05 | 17.97 | -0.98 | -5.17% | 17.90 | 19.05 | 27817 | 5080.00 | 2.64% |
| 2024-03-26 | 19.06 | 18.95 | -0.11 | -0.58% | 18.60 | 19.29 | 20898 | 3965.86 | 1.98% |
| 2024-03-25 | 20.00 | 19.06 | -0.95 | -4.75% | 19.06 | 20.02 | 23996 | 4710.03 | 2.27% |
| 2024-03-22 | 20.67 | 20.01 | -0.80 | -3.84% | 19.80 | 20.92 | 35184 | 7100.62 | 3.34% |
| 2024-03-21 | 21.03 | 20.81 | -0.28 | -1.33% | 20.62 | 21.18 | 23587 | 4929.46 | 2.24% |
| 2024-03-20 | 21.09 | 21.09 | -0.01 | -0.05% | 20.85 | 21.20 | 21959 | 4612.29 | 2.08% |
| 2024-03-19 | 21.41 | 21.10 | -0.06 | -0.28% | 20.91 | 21.44 | 32030 | 6768.67 | 3.04% |
| 2024-03-18 | 21.16 | 21.16 | 0.01 | 0.05% | 20.80 | 21.29 | 30599 | 6448.73 | 2.90% |
| 2024-03-15 | 20.56 | 21.15 | 0.63 | 3.07% | 20.42 | 21.20 | 31563 | 6613.76 | 2.99% |
| 2024-03-14 | 20.82 | 20.52 | -0.37 | -1.77% | 20.28 | 21.73 | 29280 | 6108.71 | 2.78% |
| 2024-03-13 | 20.80 | 20.89 | -0.10 | -0.48% | 20.67 | 21.18 | 25618 | 5364.86 | 2.43% |
| 2024-03-12 | 20.56 | 20.99 | 0.39 | 1.89% | 20.32 | 21.10 | 37386 | 7776.06 | 3.54% |
| 2024-03-11 | 20.27 | 20.60 | 0.13 | 0.64% | 19.73 | 20.86 | 37316 | 7555.08 | 3.54% |
| 2024-03-08 | 20.61 | 20.47 | -0.45 | -2.15% | 19.68 | 20.87 | 46366 | 9377.39 | 4.40% |
| 2024-03-07 | 20.70 | 20.92 | 0.72 | 3.56% | 20.70 | 21.98 | 73700 | 15735.57 | 6.99% |
| 2024-03-06 | 19.57 | 20.20 | 0.64 | 3.27% | 19.35 | 20.45 | 29136 | 5823.47 | 2.76% |
| 2024-03-05 | 20.09 | 19.56 | -0.59 | -2.93% | 19.30 | 20.09 | 23506 | 4601.62 | 2.23% |
| 2024-03-04 | 19.87 | 20.15 | 0.26 | 1.31% | 19.36 | 20.28 | 29784 | 5931.35 | 2.82% |
| 2024-03-01 | 19.69 | 19.89 | 0.23 | 1.17% | 19.55 | 20.05 | 19384 | 3840.69 | 1.84% |
| 2024-02-29 | 18.43 | 19.66 | 1.06 | 5.70% | 18.37 | 19.66 | 29747 | 5734.69 | 2.82% |
| 2024-02-28 | 20.79 | 18.60 | -1.95 | -9.49% | 18.52 | 20.79 | 47364 | 9358.58 | 4.49% |
| 2024-02-27 | 20.05 | 20.55 | 0.06 | 0.29% | 20.04 | 20.78 | 43273 | 8802.45 | 4.10% |
| 2024-02-26 | 20.29 | 20.49 | 1.00 | 5.13% | 20.08 | 21.28 | 53389 | 10997.66 | 5.06% |
| 2024-02-23 | 18.62 | 19.49 | 0.85 | 4.56% | 18.56 | 19.66 | 37933 | 7274.75 | 3.60% |
| 2024-02-22 | 17.70 | 18.64 | 0.82 | 4.60% | 17.70 | 19.09 | 34313 | 6290.99 | 3.25% |
| 2024-02-21 | 17.65 | 17.82 | 0.16 | 0.91% | 17.05 | 18.45 | 31867 | 5737.46 | 3.02% |
| 2024-02-20 | 17.29 | 17.66 | 0.34 | 1.96% | 16.81 | 17.99 | 27048 | 4737.35 | 2.56% |
| 2024-02-19 | 16.69 | 17.32 | 0.70 | 4.21% | 16.69 | 17.77 | 37823 | 6536.91 | 3.59% |
| 2024-02-08 | 14.50 | 16.62 | 2.19 | 15.18% | 14.15 | 16.96 | 49016 | 7624.57 | 4.65% |
| 2024-02-07 | 15.05 | 14.43 | -0.13 | -0.89% | 14.32 | 15.44 | 42347 | 6236.71 | 4.01% |
| 2024-02-06 | 14.32 | 14.56 | -0.05 | -0.34% | 13.40 | 15.29 | 47190 | 6726.72 | 4.47% |
| 2024-02-05 | 16.46 | 14.61 | -1.92 | -11.62% | 13.61 | 16.46 | 57111 | 8391.70 | 5.41% |