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 | 16.18 | 15.96 | -0.22 | -1.36% | 15.91 | 16.29 | 126163 | 20218.77 | 1.71% |
| 2024-05-09 | 15.79 | 16.18 | 0.34 | 2.15% | 15.70 | 16.19 | 164842 | 26463.42 | 2.24% |
| 2024-05-08 | 16.25 | 15.84 | -0.37 | -2.28% | 15.80 | 16.25 | 146209 | 23215.21 | 1.99% |
| 2024-05-07 | 16.23 | 16.21 | -0.02 | -0.12% | 16.07 | 16.37 | 139655 | 22648.55 | 1.90% |
| 2024-05-06 | 15.93 | 16.23 | 0.30 | 1.88% | 15.93 | 16.35 | 189981 | 30799.65 | 2.58% |
| 2024-04-30 | 16.55 | 15.93 | -0.97 | -5.74% | 15.76 | 16.59 | 367252 | 59111.25 | 4.99% |
| 2024-04-29 | 16.59 | 16.90 | 0.14 | 0.84% | 16.27 | 16.99 | 301134 | 50188.64 | 4.09% |
| 2024-04-26 | 16.70 | 16.76 | 0.03 | 0.18% | 16.51 | 16.84 | 247962 | 41366.93 | 3.37% |
| 2024-04-25 | 16.64 | 16.73 | -0.10 | -0.59% | 16.50 | 16.94 | 197037 | 32926.80 | 2.68% |
| 2024-04-24 | 16.58 | 16.83 | 0.10 | 0.60% | 16.50 | 16.83 | 237031 | 39626.51 | 3.22% |
| 2024-04-23 | 17.20 | 16.73 | -0.92 | -5.21% | 16.66 | 17.20 | 391266 | 66070.38 | 5.31% |
| 2024-04-22 | 17.11 | 17.65 | 0.60 | 3.52% | 16.98 | 17.76 | 691638 | 120601.08 | 9.39% |
| 2024-04-19 | 15.79 | 17.05 | 1.23 | 7.77% | 15.72 | 17.40 | 665704 | 113648.62 | 9.04% |
| 2024-04-18 | 15.92 | 15.82 | -0.27 | -1.68% | 15.70 | 16.11 | 171812 | 27316.34 | 2.33% |
| 2024-04-17 | 15.42 | 16.09 | 0.47 | 3.01% | 15.25 | 16.09 | 244737 | 38870.16 | 3.32% |
| 2024-04-16 | 16.20 | 15.62 | -0.70 | -4.29% | 15.56 | 16.67 | 359893 | 58572.40 | 4.89% |
| 2024-04-15 | 15.30 | 16.32 | 1.06 | 6.95% | 15.18 | 16.45 | 325400 | 52275.23 | 4.42% |
| 2024-04-12 | 15.72 | 15.26 | -0.42 | -2.68% | 15.20 | 15.74 | 86622 | 13389.18 | 1.18% |
| 2024-04-11 | 15.36 | 15.68 | 0.20 | 1.29% | 15.36 | 15.92 | 94349 | 14814.13 | 1.28% |
| 2024-04-10 | 15.80 | 15.48 | -0.36 | -2.27% | 15.33 | 15.80 | 94968 | 14754.39 | 1.29% |
| 2024-04-09 | 15.95 | 15.84 | -0.12 | -0.75% | 15.72 | 16.00 | 91228 | 14424.46 | 1.24% |
| 2024-04-08 | 16.10 | 15.96 | -0.17 | -1.05% | 15.87 | 16.35 | 113257 | 18247.36 | 1.54% |
| 2024-04-03 | 16.20 | 16.13 | -0.14 | -0.86% | 16.01 | 16.35 | 95048 | 15352.06 | 1.29% |
| 2024-04-02 | 16.59 | 16.27 | -0.13 | -0.79% | 16.18 | 16.59 | 102771 | 16740.43 | 1.40% |
| 2024-04-01 | 16.22 | 16.40 | 0.00 | 0.00% | 16.13 | 16.40 | 154712 | 25192.67 | 2.10% |
| 2024-03-29 | 15.78 | 16.40 | 0.72 | 4.59% | 15.69 | 16.60 | 244192 | 39645.35 | 3.32% |
| 2024-03-28 | 15.36 | 15.68 | 0.31 | 2.02% | 15.36 | 15.87 | 119600 | 18742.01 | 1.62% |
| 2024-03-27 | 16.00 | 15.37 | -0.64 | -4.00% | 15.37 | 16.00 | 123194 | 19283.11 | 1.67% |
| 2024-03-26 | 16.25 | 16.01 | -0.24 | -1.48% | 15.80 | 16.30 | 126546 | 20294.00 | 1.72% |
| 2024-03-25 | 16.80 | 16.25 | -0.60 | -3.56% | 16.25 | 16.85 | 136027 | 22555.51 | 1.85% |
| 2024-03-22 | 17.28 | 16.85 | -0.41 | -2.38% | 16.71 | 17.29 | 183208 | 31000.57 | 2.49% |
| 2024-03-21 | 17.12 | 17.26 | 0.13 | 0.76% | 17.01 | 17.40 | 193594 | 33327.76 | 2.63% |
| 2024-03-20 | 17.02 | 17.13 | 0.06 | 0.35% | 16.99 | 17.32 | 112019 | 19194.31 | 1.52% |
| 2024-03-19 | 17.37 | 17.07 | -0.30 | -1.73% | 17.07 | 17.37 | 149027 | 25603.04 | 2.02% |
| 2024-03-18 | 17.22 | 17.37 | 0.19 | 1.11% | 17.18 | 17.47 | 161204 | 27942.07 | 2.19% |
| 2024-03-15 | 17.10 | 17.18 | 0.09 | 0.53% | 16.89 | 17.18 | 127880 | 21795.30 | 1.74% |
| 2024-03-14 | 17.25 | 17.09 | -0.27 | -1.56% | 16.91 | 17.33 | 135684 | 23238.73 | 1.84% |
| 2024-03-13 | 17.26 | 17.36 | 0.09 | 0.52% | 17.02 | 17.54 | 169908 | 29384.43 | 2.31% |
| 2024-03-12 | 17.51 | 17.27 | -0.13 | -0.75% | 17.23 | 17.70 | 187763 | 32668.59 | 2.55% |
| 2024-03-11 | 17.26 | 17.40 | 0.14 | 0.81% | 17.03 | 17.40 | 147864 | 25437.15 | 2.01% |
| 2024-03-08 | 17.18 | 17.26 | 0.30 | 1.77% | 17.05 | 17.45 | 156079 | 26885.06 | 2.12% |
| 2024-03-07 | 17.46 | 16.96 | -0.50 | -2.86% | 16.95 | 17.78 | 199869 | 34640.56 | 2.71% |
| 2024-03-06 | 17.50 | 17.46 | -0.08 | -0.46% | 17.25 | 17.62 | 174485 | 30393.22 | 2.37% |
| 2024-03-05 | 17.56 | 17.54 | -0.27 | -1.52% | 17.45 | 17.83 | 220297 | 38760.86 | 2.99% |
| 2024-03-04 | 17.66 | 17.81 | 0.15 | 0.85% | 17.53 | 18.09 | 338059 | 60306.24 | 4.59% |
| 2024-03-01 | 17.55 | 17.66 | 0.16 | 0.91% | 17.38 | 17.92 | 348237 | 61527.41 | 4.73% |
| 2024-02-29 | 16.49 | 17.50 | 0.89 | 5.36% | 16.49 | 17.50 | 308798 | 52862.73 | 4.19% |
| 2024-02-28 | 17.30 | 16.61 | -0.70 | -4.04% | 16.54 | 17.66 | 337080 | 58149.81 | 4.58% |
| 2024-02-27 | 16.61 | 17.31 | 0.60 | 3.59% | 16.56 | 17.31 | 246933 | 41847.93 | 3.35% |
| 2024-02-26 | 16.87 | 16.71 | -0.22 | -1.30% | 16.64 | 17.19 | 258759 | 43747.75 | 3.51% |
| 2024-02-23 | 16.39 | 16.93 | 0.53 | 3.23% | 16.36 | 16.96 | 283775 | 47445.43 | 3.85% |
| 2024-02-22 | 16.10 | 16.40 | 0.17 | 1.05% | 16.04 | 16.55 | 186750 | 30507.80 | 2.54% |
| 2024-02-21 | 16.00 | 16.23 | 0.13 | 0.81% | 15.88 | 16.80 | 264878 | 43417.25 | 3.60% |
| 2024-02-20 | 16.15 | 16.10 | -0.17 | -1.04% | 15.75 | 16.16 | 149455 | 23943.07 | 2.03% |
| 2024-02-19 | 16.19 | 16.27 | 0.21 | 1.31% | 15.83 | 16.35 | 223587 | 36113.91 | 3.04% |
| 2024-02-08 | 15.70 | 16.06 | 0.54 | 3.48% | 15.70 | 16.30 | 244221 | 39356.23 | 3.32% |
| 2024-02-07 | 15.00 | 15.52 | 0.53 | 3.54% | 14.99 | 15.83 | 243771 | 37799.71 | 3.31% |
| 2024-02-06 | 14.09 | 14.99 | 0.70 | 4.90% | 13.48 | 15.34 | 245565 | 35432.14 | 3.34% |
| 2024-02-05 | 15.35 | 14.29 | -1.14 | -7.39% | 14.00 | 15.39 | 256097 | 37280.33 | 3.48% |