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 | 16.48 | 16.24 | -0.02 | -0.12% | 16.15 | 16.48 | 85802 | 13960.23 | 0.25% |
| 2024-05-09 | 15.83 | 16.26 | 0.46 | 2.91% | 15.78 | 16.36 | 133054 | 21579.38 | 0.39% |
| 2024-05-08 | 16.15 | 15.80 | -0.36 | -2.23% | 15.79 | 16.20 | 103067 | 16429.06 | 0.30% |
| 2024-05-07 | 15.94 | 16.16 | 0.23 | 1.44% | 15.85 | 16.29 | 163197 | 26274.99 | 0.47% |
| 2024-05-06 | 16.09 | 15.93 | 0.05 | 0.31% | 15.89 | 16.26 | 167531 | 26943.78 | 0.49% |
| 2024-04-30 | 16.18 | 15.88 | -0.30 | -1.85% | 15.83 | 16.24 | 108303 | 17306.77 | 0.31% |
| 2024-04-29 | 15.90 | 16.18 | 0.33 | 2.08% | 15.82 | 16.24 | 186631 | 29918.90 | 0.54% |
| 2024-04-26 | 16.35 | 15.85 | -0.76 | -4.58% | 15.57 | 16.35 | 338105 | 53583.59 | 0.98% |
| 2024-04-25 | 16.33 | 16.61 | 0.35 | 2.15% | 16.05 | 16.76 | 170743 | 28233.77 | 0.50% |
| 2024-04-24 | 15.90 | 16.26 | 0.36 | 2.26% | 15.78 | 16.29 | 94770 | 15241.58 | 0.28% |
| 2024-04-23 | 15.91 | 15.90 | -0.11 | -0.69% | 15.65 | 16.04 | 153710 | 24306.21 | 0.45% |
| 2024-04-22 | 15.99 | 16.01 | -0.08 | -0.50% | 15.83 | 16.09 | 137396 | 21939.98 | 0.40% |
| 2024-04-19 | 16.17 | 16.09 | -0.09 | -0.56% | 15.92 | 16.25 | 94347 | 15131.10 | 0.27% |
| 2024-04-18 | 16.11 | 16.18 | -0.08 | -0.49% | 16.03 | 16.36 | 144116 | 23339.23 | 0.42% |
| 2024-04-17 | 16.12 | 16.26 | 0.21 | 1.31% | 15.96 | 16.32 | 92945 | 15005.84 | 0.27% |
| 2024-04-16 | 16.41 | 16.05 | -0.45 | -2.73% | 15.98 | 16.54 | 160638 | 26082.33 | 0.47% |
| 2024-04-15 | 16.20 | 16.50 | 0.30 | 1.85% | 16.15 | 16.68 | 151614 | 25013.68 | 0.44% |
| 2024-04-12 | 16.21 | 16.20 | -0.08 | -0.49% | 16.12 | 16.47 | 108152 | 17634.99 | 0.31% |
| 2024-04-11 | 16.24 | 16.28 | -0.16 | -0.97% | 16.23 | 16.58 | 92442 | 15140.50 | 0.27% |
| 2024-04-10 | 15.92 | 16.44 | 0.49 | 3.07% | 15.92 | 16.48 | 231503 | 37847.70 | 0.67% |
| 2024-04-09 | 15.99 | 15.95 | -0.04 | -0.25% | 15.79 | 16.23 | 183201 | 29353.93 | 0.53% |
| 2024-04-08 | 16.08 | 15.99 | -0.04 | -0.25% | 15.76 | 16.10 | 147275 | 23478.66 | 0.43% |
| 2024-04-03 | 15.83 | 16.03 | 0.19 | 1.20% | 15.73 | 16.19 | 116837 | 18682.15 | 0.34% |
| 2024-04-02 | 15.68 | 15.84 | 0.14 | 0.89% | 15.35 | 15.90 | 154544 | 24178.16 | 0.45% |
| 2024-04-01 | 15.50 | 15.70 | 0.20 | 1.29% | 15.27 | 15.85 | 137196 | 21337.16 | 0.40% |
| 2024-03-29 | 15.09 | 15.50 | 0.36 | 2.38% | 15.05 | 15.60 | 160291 | 24656.48 | 0.47% |
| 2024-03-28 | 14.80 | 15.14 | 0.28 | 1.88% | 14.77 | 15.22 | 113395 | 17050.39 | 0.33% |
| 2024-03-27 | 15.10 | 14.86 | -0.18 | -1.20% | 14.79 | 15.10 | 98988 | 14789.70 | 0.29% |
| 2024-03-26 | 14.95 | 15.04 | 0.09 | 0.60% | 14.90 | 15.11 | 58001 | 8710.66 | 0.17% |
| 2024-03-25 | 15.05 | 14.95 | -0.10 | -0.66% | 14.80 | 15.12 | 88927 | 13292.81 | 0.26% |
| 2024-03-22 | 15.12 | 15.05 | -0.24 | -1.57% | 14.90 | 15.21 | 179666 | 26987.30 | 0.52% |
| 2024-03-21 | 15.53 | 15.29 | -0.24 | -1.55% | 15.10 | 15.53 | 111819 | 17089.66 | 0.32% |
| 2024-03-20 | 14.80 | 15.53 | 0.90 | 6.15% | 14.66 | 15.53 | 232963 | 35408.87 | 0.68% |
| 2024-03-19 | 14.74 | 14.63 | -0.16 | -1.08% | 14.53 | 14.98 | 126924 | 18656.50 | 0.37% |
| 2024-03-18 | 14.91 | 14.79 | -0.16 | -1.07% | 14.59 | 14.93 | 157323 | 23179.20 | 0.46% |
| 2024-03-15 | 14.85 | 14.95 | 0.03 | 0.20% | 14.59 | 15.00 | 189943 | 28100.99 | 0.55% |
| 2024-03-14 | 14.84 | 14.92 | 0.05 | 0.34% | 14.61 | 15.07 | 179007 | 26608.25 | 0.52% |
| 2024-03-13 | 14.05 | 14.87 | 0.92 | 6.59% | 14.05 | 15.05 | 426997 | 62350.91 | 1.24% |
| 2024-03-12 | 13.15 | 13.95 | 0.65 | 4.89% | 13.00 | 14.05 | 256572 | 35280.59 | 0.75% |
| 2024-03-11 | 12.61 | 13.30 | 0.72 | 5.72% | 12.56 | 13.33 | 225298 | 29417.21 | 0.65% |
| 2024-03-08 | 12.68 | 12.58 | -0.10 | -0.79% | 12.52 | 12.80 | 79810 | 10082.86 | 0.23% |
| 2024-03-07 | 12.57 | 12.68 | 0.11 | 0.88% | 12.51 | 12.83 | 68205 | 8653.11 | 0.20% |
| 2024-03-06 | 12.69 | 12.57 | -0.12 | -0.95% | 12.55 | 12.77 | 70804 | 8958.36 | 0.21% |
| 2024-03-05 | 12.65 | 12.69 | -0.01 | -0.08% | 12.65 | 12.82 | 94794 | 12079.41 | 0.28% |
| 2024-03-04 | 12.69 | 12.70 | 0.01 | 0.08% | 12.67 | 12.99 | 153817 | 19662.98 | 0.45% |
| 2024-03-01 | 12.77 | 12.69 | -0.06 | -0.47% | 12.61 | 12.82 | 84724 | 10780.96 | 0.25% |
| 2024-02-29 | 12.49 | 12.75 | 0.19 | 1.51% | 12.45 | 12.79 | 109687 | 13912.72 | 0.32% |
| 2024-02-28 | 12.80 | 12.56 | -0.27 | -2.10% | 12.55 | 12.85 | 120299 | 15282.72 | 0.35% |
| 2024-02-27 | 12.80 | 12.83 | -0.05 | -0.39% | 12.70 | 12.92 | 113861 | 14556.94 | 0.33% |
| 2024-02-26 | 13.27 | 12.88 | -0.19 | -1.45% | 12.88 | 13.33 | 157767 | 20516.11 | 0.46% |
| 2024-02-23 | 12.69 | 13.07 | 0.38 | 2.99% | 12.63 | 13.14 | 182023 | 23558.12 | 0.53% |
| 2024-02-22 | 12.52 | 12.69 | 0.15 | 1.20% | 12.47 | 12.70 | 69770 | 8801.80 | 0.20% |
| 2024-02-21 | 12.45 | 12.54 | 0.07 | 0.56% | 12.35 | 12.75 | 130362 | 16472.86 | 0.38% |
| 2024-02-20 | 12.41 | 12.47 | 0.06 | 0.48% | 12.30 | 12.49 | 74873 | 9308.50 | 0.22% |
| 2024-02-19 | 12.27 | 12.41 | 0.20 | 1.64% | 12.24 | 12.44 | 124025 | 15335.94 | 0.36% |
| 2024-02-08 | 12.28 | 12.21 | -0.06 | -0.49% | 12.03 | 12.46 | 172052 | 21078.88 | 0.50% |
| 2024-02-07 | 12.09 | 12.27 | 0.26 | 2.16% | 11.98 | 12.46 | 204174 | 25059.91 | 0.59% |
| 2024-02-06 | 11.08 | 12.01 | 0.93 | 8.39% | 11.05 | 12.04 | 261138 | 30405.26 | 0.76% |
| 2024-02-05 | 11.11 | 11.08 | 0.00 | 0.00% | 10.72 | 11.26 | 172275 | 18995.80 | 0.50% |
| 2024-02-02 | 11.43 | 11.08 | -0.34 | -2.98% | 10.86 | 11.47 | 204313 | 22714.12 | 0.59% |