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 | 16.19 | 16.09 | -0.13 | -0.80% | 16.06 | 16.34 | 223474 | 36125.56 | 0.53% |
| 2024-05-09 | 15.99 | 16.22 | 0.19 | 1.19% | 15.97 | 16.28 | 248087 | 40011.92 | 0.59% |
| 2024-05-08 | 16.31 | 16.03 | -0.27 | -1.66% | 15.94 | 16.33 | 350823 | 56387.76 | 0.83% |
| 2024-05-07 | 15.39 | 16.30 | 0.88 | 5.71% | 15.33 | 16.64 | 601888 | 96788.36 | 1.42% |
| 2024-05-06 | 15.40 | 15.42 | 0.18 | 1.18% | 15.31 | 15.54 | 150581 | 23216.74 | 0.36% |
| 2024-04-30 | 15.33 | 15.24 | -0.21 | -1.36% | 15.12 | 15.45 | 169227 | 25833.75 | 0.40% |
| 2024-04-29 | 15.28 | 15.45 | 0.19 | 1.25% | 15.23 | 15.56 | 196364 | 30284.20 | 0.46% |
| 2024-04-26 | 15.05 | 15.26 | 0.16 | 1.06% | 15.03 | 15.43 | 199941 | 30566.36 | 0.47% |
| 2024-04-25 | 15.30 | 15.10 | -0.19 | -1.24% | 15.05 | 15.32 | 118066 | 17853.97 | 0.28% |
| 2024-04-24 | 15.01 | 15.29 | 0.18 | 1.19% | 15.01 | 15.39 | 150648 | 22949.25 | 0.36% |
| 2024-04-23 | 15.56 | 15.11 | -0.52 | -3.33% | 15.05 | 15.56 | 228789 | 34856.26 | 0.54% |
| 2024-04-22 | 15.30 | 15.63 | 0.49 | 3.24% | 15.18 | 15.88 | 336100 | 52422.18 | 0.80% |
| 2024-04-19 | 14.81 | 15.14 | 0.12 | 0.80% | 14.78 | 15.44 | 207130 | 31254.60 | 0.49% |
| 2024-04-18 | 14.84 | 15.02 | 0.05 | 0.33% | 14.83 | 15.23 | 152025 | 22922.69 | 0.36% |
| 2024-04-17 | 14.41 | 14.97 | 0.43 | 2.96% | 14.41 | 14.97 | 161172 | 23895.50 | 0.38% |
| 2024-04-16 | 15.07 | 14.54 | -0.53 | -3.52% | 14.54 | 15.36 | 242181 | 36267.11 | 0.57% |
| 2024-04-15 | 14.78 | 15.07 | 0.34 | 2.31% | 14.51 | 15.34 | 218096 | 32797.99 | 0.52% |
| 2024-04-12 | 14.84 | 14.73 | -0.12 | -0.81% | 14.71 | 14.96 | 109126 | 16198.45 | 0.26% |
| 2024-04-11 | 15.06 | 14.85 | -0.19 | -1.26% | 14.82 | 15.23 | 161080 | 24173.29 | 0.38% |
| 2024-04-10 | 15.45 | 15.04 | -0.38 | -2.46% | 14.91 | 15.45 | 143397 | 21636.00 | 0.34% |
| 2024-04-09 | 15.58 | 15.42 | -0.13 | -0.84% | 15.36 | 15.70 | 131874 | 20458.38 | 0.31% |
| 2024-04-08 | 15.89 | 15.55 | -0.20 | -1.27% | 15.38 | 15.89 | 157194 | 24436.41 | 0.37% |
| 2024-04-03 | 15.67 | 15.75 | -0.01 | -0.06% | 15.36 | 15.78 | 168733 | 26298.12 | 0.40% |
| 2024-04-02 | 15.90 | 15.76 | -0.26 | -1.62% | 15.44 | 15.92 | 197480 | 30967.65 | 0.47% |
| 2024-04-01 | 16.20 | 16.02 | 0.02 | 0.13% | 15.88 | 16.24 | 189359 | 30287.03 | 0.45% |
| 2024-03-29 | 15.88 | 16.00 | 0.20 | 1.27% | 15.66 | 16.10 | 198768 | 31613.49 | 0.47% |
| 2024-03-28 | 15.12 | 15.80 | 0.68 | 4.50% | 15.05 | 16.11 | 264871 | 41589.05 | 0.63% |
| 2024-03-27 | 15.89 | 15.12 | -0.79 | -4.97% | 15.00 | 15.90 | 203487 | 31284.88 | 0.48% |
| 2024-03-26 | 15.80 | 15.91 | 0.10 | 0.63% | 15.75 | 16.21 | 209696 | 33559.90 | 0.50% |
| 2024-03-25 | 16.12 | 15.81 | -0.32 | -1.98% | 15.70 | 16.49 | 219950 | 35495.39 | 0.52% |
| 2024-03-22 | 16.56 | 16.13 | -0.43 | -2.60% | 16.10 | 16.56 | 224717 | 36484.08 | 0.53% |
| 2024-03-21 | 16.71 | 16.56 | -0.15 | -0.90% | 16.51 | 16.84 | 195613 | 32562.83 | 0.46% |
| 2024-03-20 | 16.61 | 16.71 | 0.04 | 0.24% | 16.45 | 16.80 | 213589 | 35583.28 | 0.51% |
| 2024-03-19 | 16.68 | 16.67 | -0.08 | -0.48% | 16.58 | 17.16 | 330394 | 55616.11 | 0.78% |
| 2024-03-18 | 16.50 | 16.75 | 0.23 | 1.39% | 16.48 | 16.80 | 240013 | 40037.62 | 0.57% |
| 2024-03-15 | 16.50 | 16.52 | 0.11 | 0.67% | 16.30 | 16.60 | 172603 | 28384.44 | 0.41% |
| 2024-03-14 | 16.64 | 16.41 | -0.33 | -1.97% | 16.26 | 16.70 | 221060 | 36396.04 | 0.52% |
| 2024-03-13 | 16.66 | 16.74 | 0.08 | 0.48% | 16.50 | 17.06 | 318758 | 53368.36 | 0.75% |
| 2024-03-12 | 16.60 | 16.66 | 0.04 | 0.24% | 16.54 | 16.85 | 245387 | 40897.92 | 0.58% |
| 2024-03-11 | 16.47 | 16.62 | -0.03 | -0.18% | 16.41 | 16.65 | 193802 | 32031.98 | 0.46% |
| 2024-03-08 | 16.17 | 16.65 | 0.48 | 2.97% | 16.10 | 16.73 | 294930 | 48560.67 | 0.70% |
| 2024-03-07 | 16.59 | 16.17 | -0.50 | -3.00% | 16.10 | 16.84 | 312209 | 51278.33 | 0.74% |
| 2024-03-06 | 16.62 | 16.67 | 0.01 | 0.06% | 16.51 | 16.92 | 236983 | 39631.77 | 0.56% |
| 2024-03-05 | 16.85 | 16.66 | -0.42 | -2.46% | 16.60 | 17.17 | 388277 | 65583.22 | 0.92% |
| 2024-03-04 | 17.29 | 17.08 | -0.16 | -0.93% | 16.77 | 17.35 | 396002 | 67306.91 | 0.94% |
| 2024-03-01 | 16.70 | 17.24 | 0.35 | 2.07% | 16.63 | 17.25 | 545879 | 92683.75 | 1.29% |
| 2024-02-29 | 16.00 | 16.89 | 0.67 | 4.13% | 15.90 | 16.98 | 506221 | 84165.70 | 1.20% |
| 2024-02-28 | 17.00 | 16.22 | -0.75 | -4.42% | 16.19 | 17.15 | 743314 | 124159.92 | 1.76% |
| 2024-02-27 | 16.00 | 16.97 | 1.54 | 9.98% | 15.65 | 16.97 | 808883 | 133142.83 | 1.91% |
| 2024-02-26 | 15.58 | 15.43 | -0.14 | -0.90% | 15.32 | 15.92 | 300044 | 46913.07 | 0.71% |
| 2024-02-23 | 15.58 | 15.57 | -0.01 | -0.06% | 15.37 | 15.68 | 272648 | 42377.15 | 0.65% |
| 2024-02-22 | 15.10 | 15.58 | 0.48 | 3.18% | 15.06 | 15.78 | 331765 | 51342.39 | 0.79% |
| 2024-02-21 | 15.00 | 15.10 | -0.05 | -0.33% | 14.89 | 15.43 | 260699 | 39569.13 | 0.62% |
| 2024-02-20 | 14.72 | 15.15 | 0.27 | 1.81% | 14.57 | 15.37 | 284149 | 42732.67 | 0.67% |
| 2024-02-19 | 14.72 | 14.88 | 0.22 | 1.50% | 14.63 | 15.50 | 341163 | 50876.87 | 0.81% |
| 2024-02-08 | 14.40 | 14.66 | 0.57 | 4.05% | 14.07 | 14.66 | 256488 | 36954.86 | 0.61% |
| 2024-02-07 | 13.85 | 14.09 | 0.24 | 1.73% | 13.81 | 14.47 | 263444 | 37382.91 | 0.62% |
| 2024-02-06 | 12.88 | 13.85 | 0.80 | 6.13% | 12.80 | 14.05 | 233107 | 31505.89 | 0.55% |
| 2024-02-05 | 13.78 | 13.05 | -0.85 | -6.12% | 12.75 | 13.78 | 265578 | 35078.09 | 0.63% |
| 2024-02-02 | 14.34 | 13.90 | -0.44 | -3.07% | 13.31 | 14.59 | 234714 | 32989.99 | 0.56% |
| 2024-02-01 | 14.39 | 14.34 | 0.05 | 0.35% | 14.10 | 14.69 | 171614 | 24690.24 | 0.41% |