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 | 16.80 | 16.58 | 0.26 | 1.59% | 16.48 | 17.04 | 21435 | 3580.87 | 2.80% |
| 2024-05-13 | 16.66 | 16.32 | -0.47 | -2.80% | 16.26 | 16.78 | 16470 | 2707.45 | 2.16% |
| 2024-05-10 | 17.08 | 16.79 | -0.34 | -1.98% | 16.71 | 17.29 | 15105 | 2550.07 | 1.98% |
| 2024-05-09 | 17.07 | 17.13 | 0.24 | 1.42% | 16.88 | 17.32 | 17260 | 2964.17 | 2.26% |
| 2024-05-08 | 17.30 | 16.89 | -0.41 | -2.37% | 16.85 | 17.30 | 18683 | 3178.63 | 2.44% |
| 2024-05-07 | 17.21 | 17.30 | 0.12 | 0.70% | 17.06 | 17.43 | 18876 | 3256.79 | 2.47% |
| 2024-05-06 | 17.47 | 17.18 | 0.35 | 2.08% | 17.00 | 17.47 | 22484 | 3858.96 | 2.94% |
| 2024-04-30 | 17.27 | 16.83 | -0.18 | -1.06% | 16.58 | 17.27 | 26336 | 4428.28 | 3.45% |
| 2024-04-29 | 16.04 | 17.01 | 1.12 | 7.05% | 16.04 | 17.09 | 36801 | 6178.87 | 4.82% |
| 2024-04-26 | 15.92 | 15.89 | -0.20 | -1.24% | 15.87 | 16.39 | 29443 | 4743.43 | 3.85% |
| 2024-04-25 | 15.89 | 16.09 | 0.28 | 1.77% | 15.66 | 16.16 | 26640 | 4259.28 | 3.49% |
| 2024-04-24 | 15.37 | 15.81 | 0.72 | 4.77% | 15.05 | 15.88 | 31029 | 4844.68 | 4.06% |
| 2024-04-23 | 14.88 | 15.09 | 0.49 | 3.36% | 14.70 | 15.28 | 21721 | 3276.04 | 2.84% |
| 2024-04-22 | 14.56 | 14.60 | -0.22 | -1.48% | 13.95 | 14.77 | 21626 | 3126.22 | 2.83% |
| 2024-04-19 | 15.39 | 14.82 | -0.41 | -2.69% | 14.64 | 15.39 | 21465 | 3189.86 | 2.81% |
| 2024-04-18 | 15.36 | 15.23 | -0.19 | -1.23% | 14.86 | 15.66 | 29822 | 4552.08 | 3.90% |
| 2024-04-17 | 14.21 | 15.42 | 1.67 | 12.15% | 14.09 | 15.48 | 43181 | 6492.47 | 5.65% |
| 2024-04-16 | 15.60 | 13.75 | -1.74 | -11.23% | 13.75 | 15.60 | 46419 | 6595.21 | 6.07% |
| 2024-04-15 | 16.64 | 15.49 | -1.14 | -6.86% | 15.21 | 16.88 | 34286 | 5405.68 | 4.49% |
| 2024-04-12 | 16.76 | 16.63 | -0.01 | -0.06% | 16.61 | 17.15 | 18919 | 3192.07 | 2.48% |
| 2024-04-11 | 16.52 | 16.64 | -0.13 | -0.78% | 16.52 | 17.04 | 18547 | 3115.17 | 2.43% |
| 2024-04-10 | 17.18 | 16.77 | -0.47 | -2.73% | 16.63 | 17.27 | 21672 | 3650.18 | 2.84% |
| 2024-04-09 | 16.70 | 17.24 | 0.52 | 3.11% | 16.70 | 17.24 | 23986 | 4091.47 | 3.14% |
| 2024-04-08 | 17.35 | 16.72 | -0.76 | -4.35% | 16.72 | 17.37 | 32678 | 5533.66 | 4.28% |
| 2024-04-03 | 18.09 | 17.48 | -0.72 | -3.96% | 17.20 | 18.09 | 36700 | 6433.84 | 4.80% |
| 2024-04-02 | 18.64 | 18.20 | -0.45 | -2.41% | 17.96 | 18.64 | 39170 | 7108.86 | 5.13% |
| 2024-04-01 | 18.68 | 18.65 | 0.05 | 0.27% | 18.40 | 18.75 | 46846 | 8690.96 | 6.13% |
| 2024-03-29 | 17.90 | 18.60 | 0.80 | 4.49% | 17.79 | 18.77 | 57234 | 10467.57 | 7.49% |
| 2024-03-28 | 17.11 | 17.80 | 0.63 | 3.67% | 16.85 | 18.28 | 60493 | 10700.49 | 7.92% |
| 2024-03-27 | 18.53 | 17.17 | -1.66 | -8.82% | 17.12 | 18.85 | 81074 | 14357.48 | 10.61% |
| 2024-03-26 | 18.42 | 18.83 | -0.13 | -0.69% | 18.42 | 19.66 | 74297 | 14129.65 | 9.72% |
| 2024-03-25 | 20.79 | 18.96 | -2.17 | -10.27% | 18.96 | 20.93 | 137077 | 27154.75 | 17.94% |
| 2024-03-22 | 19.19 | 21.13 | 2.03 | 10.63% | 19.10 | 22.92 | 178338 | 37747.58 | 23.34% |
| 2024-03-21 | 19.20 | 19.10 | -0.93 | -4.64% | 18.95 | 19.58 | 91024 | 17480.90 | 11.91% |
| 2024-03-20 | 19.49 | 20.03 | 1.07 | 5.64% | 18.70 | 20.50 | 143067 | 28117.28 | 18.72% |
| 2024-03-19 | 17.62 | 18.96 | 1.47 | 8.40% | 17.40 | 19.84 | 102376 | 19067.46 | 13.40% |
| 2024-03-18 | 17.12 | 17.49 | 0.41 | 2.40% | 17.05 | 17.53 | 27221 | 4710.99 | 3.56% |
| 2024-03-15 | 16.60 | 17.08 | 0.43 | 2.58% | 16.36 | 17.08 | 28697 | 4821.72 | 3.76% |
| 2024-03-14 | 16.95 | 16.65 | -0.30 | -1.77% | 16.40 | 17.08 | 26770 | 4479.96 | 3.50% |
| 2024-03-13 | 16.98 | 16.95 | 0.09 | 0.53% | 16.82 | 17.19 | 28126 | 4781.69 | 3.68% |
| 2024-03-12 | 16.98 | 16.86 | 0.13 | 0.78% | 16.56 | 17.10 | 29993 | 5038.80 | 3.92% |
| 2024-03-11 | 16.40 | 16.73 | 0.18 | 1.09% | 16.32 | 16.73 | 33265 | 5518.59 | 4.35% |
| 2024-03-08 | 16.26 | 16.55 | 0.58 | 3.63% | 15.90 | 16.78 | 38454 | 6266.47 | 5.03% |
| 2024-03-07 | 16.33 | 15.97 | -0.32 | -1.96% | 15.96 | 16.58 | 19360 | 3145.66 | 2.53% |
| 2024-03-06 | 16.07 | 16.29 | 0.21 | 1.31% | 15.76 | 16.50 | 25811 | 4164.23 | 3.38% |
| 2024-03-05 | 16.62 | 16.08 | -0.58 | -3.48% | 15.95 | 16.62 | 26865 | 4360.95 | 3.52% |
| 2024-03-04 | 16.81 | 16.66 | -0.03 | -0.18% | 16.19 | 16.85 | 29722 | 4929.00 | 3.89% |
| 2024-03-01 | 16.32 | 16.69 | 0.68 | 4.25% | 16.22 | 16.75 | 37918 | 6268.43 | 4.96% |
| 2024-02-29 | 15.06 | 16.01 | 0.81 | 5.33% | 14.97 | 16.07 | 41709 | 6558.70 | 5.46% |
| 2024-02-28 | 17.28 | 15.20 | -1.90 | -11.11% | 15.20 | 17.45 | 66957 | 10959.23 | 8.76% |
| 2024-02-27 | 16.45 | 17.10 | 0.82 | 5.04% | 16.12 | 17.11 | 38905 | 6490.67 | 5.09% |
| 2024-02-26 | 16.14 | 16.28 | 0.22 | 1.37% | 15.75 | 16.68 | 47225 | 7683.08 | 6.18% |
| 2024-02-23 | 15.34 | 16.06 | 1.01 | 6.71% | 15.18 | 16.06 | 45713 | 7196.77 | 5.98% |
| 2024-02-22 | 14.50 | 15.05 | 0.56 | 3.86% | 14.46 | 15.05 | 27149 | 4045.83 | 3.55% |
| 2024-02-21 | 14.10 | 14.49 | 0.12 | 0.84% | 14.10 | 15.04 | 33694 | 4943.18 | 4.41% |
| 2024-02-20 | 14.13 | 14.37 | 0.25 | 1.77% | 13.68 | 14.39 | 27665 | 3907.70 | 3.62% |
| 2024-02-19 | 13.80 | 14.12 | 0.67 | 4.98% | 13.58 | 14.43 | 47993 | 6749.53 | 6.28% |
| 2024-02-08 | 11.86 | 13.45 | 2.05 | 17.98% | 11.47 | 13.50 | 62318 | 7754.60 | 8.16% |
| 2024-02-07 | 12.14 | 11.40 | -0.91 | -7.39% | 11.23 | 12.31 | 55360 | 6532.79 | 7.24% |
| 2024-02-06 | 12.00 | 12.31 | 0.06 | 0.49% | 11.10 | 12.98 | 54981 | 6528.85 | 7.19% |
| 2024-02-05 | 14.00 | 12.25 | -2.06 | -14.40% | 12.00 | 14.14 | 51716 | 6591.77 | 6.77% |