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 | 17.18 | 17.08 | -0.09 | -0.52% | 17.05 | 17.34 | 94755 | 16258.28 | 0.13% |
| 2024-05-09 | 17.36 | 17.17 | -0.11 | -0.64% | 16.97 | 17.36 | 237118 | 40542.36 | 0.32% |
| 2024-05-08 | 17.20 | 17.28 | -0.01 | -0.06% | 17.20 | 17.60 | 152854 | 26573.26 | 0.21% |
| 2024-05-07 | 16.98 | 17.29 | 0.21 | 1.23% | 16.98 | 17.55 | 344369 | 59924.48 | 0.47% |
| 2024-05-06 | 16.65 | 17.08 | 0.49 | 2.95% | 16.50 | 17.10 | 309715 | 52146.09 | 0.42% |
| 2024-04-30 | 16.51 | 16.59 | 0.03 | 0.18% | 16.51 | 16.96 | 227448 | 38166.18 | 0.31% |
| 2024-04-29 | 16.66 | 16.56 | -0.11 | -0.66% | 16.44 | 16.75 | 230564 | 38354.43 | 0.31% |
| 2024-04-26 | 16.05 | 16.67 | 0.20 | 1.21% | 16.05 | 16.77 | 332161 | 54735.01 | 0.45% |
| 2024-04-25 | 16.46 | 16.47 | -0.04 | -0.24% | 16.43 | 16.65 | 143296 | 23675.55 | 0.20% |
| 2024-04-24 | 16.50 | 16.51 | -0.02 | -0.12% | 16.36 | 16.68 | 145756 | 24038.69 | 0.20% |
| 2024-04-23 | 16.66 | 16.53 | -0.23 | -1.37% | 16.23 | 16.84 | 255963 | 42168.20 | 0.35% |
| 2024-04-22 | 16.99 | 16.76 | -0.23 | -1.35% | 16.61 | 17.00 | 208409 | 35040.87 | 0.28% |
| 2024-04-19 | 16.51 | 16.99 | 0.46 | 2.78% | 16.46 | 17.02 | 338757 | 57165.70 | 0.46% |
| 2024-04-18 | 16.80 | 16.53 | -0.40 | -2.36% | 16.10 | 17.06 | 493528 | 81779.67 | 0.67% |
| 2024-04-17 | 16.85 | 16.93 | 0.04 | 0.24% | 16.58 | 17.05 | 245232 | 41150.75 | 0.33% |
| 2024-04-16 | 17.09 | 16.89 | -0.28 | -1.63% | 16.86 | 17.28 | 197790 | 33793.09 | 0.27% |
| 2024-04-15 | 16.83 | 17.17 | 0.27 | 1.60% | 16.80 | 17.33 | 307808 | 52727.46 | 0.42% |
| 2024-04-12 | 16.81 | 16.90 | 0.06 | 0.36% | 16.73 | 17.02 | 169897 | 28688.43 | 0.23% |
| 2024-04-11 | 16.55 | 16.84 | 0.18 | 1.08% | 16.53 | 16.95 | 183412 | 30821.77 | 0.25% |
| 2024-04-10 | 16.61 | 16.66 | 0.05 | 0.30% | 16.50 | 16.88 | 235562 | 39296.78 | 0.32% |
| 2024-04-09 | 16.80 | 16.61 | -0.27 | -1.60% | 16.46 | 16.94 | 254361 | 42285.01 | 0.35% |
| 2024-04-08 | 16.80 | 16.88 | -0.05 | -0.30% | 16.77 | 17.13 | 198154 | 33598.08 | 0.27% |
| 2024-04-03 | 16.91 | 16.93 | 0.04 | 0.24% | 16.72 | 17.10 | 196943 | 33183.16 | 0.27% |
| 2024-04-02 | 16.87 | 16.89 | 0.05 | 0.30% | 16.71 | 17.24 | 294018 | 49674.11 | 0.40% |
| 2024-04-01 | 16.38 | 16.84 | 0.49 | 3.00% | 16.38 | 17.25 | 444218 | 75312.25 | 0.61% |
| 2024-03-29 | 15.64 | 16.35 | 0.68 | 4.34% | 15.63 | 16.40 | 369315 | 59688.54 | 0.50% |
| 2024-03-28 | 15.51 | 15.67 | 0.16 | 1.03% | 15.44 | 15.80 | 136896 | 21383.35 | 0.19% |
| 2024-03-27 | 15.72 | 15.51 | -0.18 | -1.15% | 15.47 | 15.74 | 146073 | 22775.27 | 0.20% |
| 2024-03-26 | 15.75 | 15.69 | -0.05 | -0.32% | 15.60 | 15.82 | 176239 | 27671.00 | 0.24% |
| 2024-03-25 | 15.72 | 15.74 | 0.02 | 0.13% | 15.56 | 15.92 | 186329 | 29393.38 | 0.25% |
| 2024-03-22 | 15.70 | 15.72 | 0.12 | 0.77% | 15.60 | 15.95 | 198452 | 31324.37 | 0.27% |
| 2024-03-21 | 15.88 | 15.60 | -0.24 | -1.52% | 15.51 | 15.94 | 151729 | 23749.42 | 0.21% |
| 2024-03-20 | 15.49 | 15.84 | 0.24 | 1.54% | 15.49 | 15.85 | 140159 | 22017.13 | 0.19% |
| 2024-03-19 | 15.36 | 15.60 | 0.19 | 1.23% | 15.36 | 15.88 | 279892 | 43932.36 | 0.38% |
| 2024-03-18 | 15.31 | 15.41 | 0.09 | 0.59% | 15.24 | 15.45 | 181270 | 27866.95 | 0.25% |
| 2024-03-15 | 15.24 | 15.32 | 0.12 | 0.79% | 15.05 | 15.38 | 151449 | 23075.39 | 0.21% |
| 2024-03-14 | 15.39 | 15.20 | -0.05 | -0.33% | 15.07 | 15.51 | 166609 | 25479.98 | 0.23% |
| 2024-03-13 | 15.30 | 15.25 | 0.00 | 0.00% | 15.06 | 15.30 | 139872 | 21256.88 | 0.19% |
| 2024-03-12 | 15.25 | 15.25 | 0.13 | 0.86% | 15.05 | 15.30 | 210558 | 32003.13 | 0.29% |
| 2024-03-11 | 15.65 | 15.12 | -0.47 | -3.01% | 15.06 | 15.65 | 207095 | 31546.93 | 0.28% |
| 2024-03-08 | 15.46 | 15.59 | 0.22 | 1.43% | 15.41 | 15.70 | 203274 | 31662.57 | 0.28% |
| 2024-03-07 | 15.38 | 15.37 | 0.05 | 0.33% | 15.32 | 15.54 | 136361 | 21034.42 | 0.19% |
| 2024-03-06 | 15.37 | 15.32 | -0.05 | -0.33% | 15.30 | 15.43 | 96028 | 14755.91 | 0.13% |
| 2024-03-05 | 15.27 | 15.37 | 0.09 | 0.59% | 15.15 | 15.45 | 171900 | 26339.10 | 0.23% |
| 2024-03-04 | 15.26 | 15.28 | 0.02 | 0.13% | 15.20 | 15.43 | 175598 | 26909.45 | 0.24% |
| 2024-03-01 | 15.29 | 15.26 | -0.01 | -0.07% | 15.24 | 15.49 | 108086 | 16576.18 | 0.15% |
| 2024-02-29 | 15.01 | 15.27 | 0.20 | 1.33% | 14.97 | 15.29 | 127411 | 19331.36 | 0.17% |
| 2024-02-28 | 15.25 | 15.07 | -0.19 | -1.25% | 15.05 | 15.40 | 187185 | 28436.66 | 0.26% |
| 2024-02-27 | 14.84 | 15.26 | 0.42 | 2.83% | 14.75 | 15.30 | 254510 | 38416.93 | 0.35% |
| 2024-02-26 | 14.80 | 14.84 | 0.04 | 0.27% | 14.75 | 15.03 | 194414 | 28998.39 | 0.27% |
| 2024-02-23 | 14.74 | 14.80 | 0.07 | 0.48% | 14.54 | 14.88 | 139660 | 20670.24 | 0.19% |
| 2024-02-22 | 14.56 | 14.73 | 0.22 | 1.52% | 14.50 | 14.85 | 173087 | 25501.00 | 0.24% |
| 2024-02-21 | 14.53 | 14.51 | -0.07 | -0.48% | 14.29 | 14.75 | 196592 | 28585.54 | 0.27% |
| 2024-02-20 | 14.50 | 14.58 | 0.08 | 0.55% | 14.35 | 14.60 | 138545 | 20100.86 | 0.19% |
| 2024-02-19 | 14.21 | 14.50 | 0.39 | 2.76% | 14.15 | 14.50 | 236062 | 33936.88 | 0.32% |
| 2024-02-08 | 13.81 | 14.11 | 0.15 | 1.07% | 13.81 | 14.25 | 251375 | 35468.95 | 0.34% |
| 2024-02-07 | 13.95 | 13.96 | 0.02 | 0.14% | 13.71 | 14.15 | 310973 | 43349.36 | 0.42% |
| 2024-02-06 | 13.16 | 13.94 | 0.78 | 5.93% | 13.14 | 14.02 | 292607 | 40042.47 | 0.40% |
| 2024-02-05 | 13.13 | 13.16 | -0.10 | -0.75% | 12.84 | 13.38 | 291565 | 38218.46 | 0.40% |