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 | 16.49 | 16.53 | 0.08 | 0.49% | 16.38 | 16.60 | 241500 | 39846.95 | 0.62% |
| 2024-05-09 | 16.32 | 16.45 | 0.08 | 0.49% | 16.30 | 16.55 | 194557 | 32012.06 | 0.50% |
| 2024-05-08 | 16.54 | 16.37 | -0.23 | -1.39% | 16.33 | 16.60 | 210601 | 34603.11 | 0.54% |
| 2024-05-07 | 16.59 | 16.60 | -0.06 | -0.36% | 16.51 | 16.73 | 243220 | 40365.21 | 0.62% |
| 2024-05-06 | 16.75 | 16.66 | 0.10 | 0.60% | 16.54 | 16.87 | 408728 | 68207.69 | 1.05% |
| 2024-04-30 | 16.60 | 16.56 | -0.06 | -0.36% | 16.47 | 16.79 | 422763 | 70269.51 | 1.08% |
| 2024-04-29 | 16.50 | 16.62 | 0.09 | 0.54% | 16.38 | 16.85 | 714607 | 118745.87 | 1.83% |
| 2024-04-26 | 16.00 | 16.53 | 0.97 | 6.23% | 15.75 | 16.67 | 832955 | 134828.69 | 2.13% |
| 2024-04-25 | 15.61 | 15.56 | -0.12 | -0.77% | 15.44 | 15.67 | 165214 | 25709.60 | 0.42% |
| 2024-04-24 | 15.60 | 15.68 | 0.07 | 0.45% | 15.55 | 15.73 | 195633 | 30591.34 | 0.50% |
| 2024-04-23 | 15.51 | 15.61 | 0.11 | 0.71% | 15.51 | 15.69 | 186606 | 29125.07 | 0.48% |
| 2024-04-22 | 15.59 | 15.50 | -0.18 | -1.15% | 15.45 | 15.91 | 255151 | 39997.86 | 0.65% |
| 2024-04-19 | 15.66 | 15.68 | -0.09 | -0.57% | 15.63 | 15.83 | 233559 | 36721.19 | 0.60% |
| 2024-04-18 | 15.59 | 15.77 | 0.08 | 0.51% | 15.59 | 16.06 | 396119 | 62804.72 | 1.01% |
| 2024-04-17 | 15.38 | 15.69 | 0.25 | 1.62% | 15.20 | 15.69 | 287442 | 44655.22 | 0.74% |
| 2024-04-16 | 15.65 | 15.44 | -0.23 | -1.47% | 15.40 | 15.82 | 363688 | 56834.70 | 0.93% |
| 2024-04-15 | 15.24 | 15.67 | 0.49 | 3.23% | 15.22 | 15.96 | 488775 | 76390.96 | 1.25% |
| 2024-04-12 | 15.41 | 15.18 | -0.25 | -1.62% | 15.15 | 15.50 | 197256 | 30184.12 | 0.50% |
| 2024-04-11 | 15.38 | 15.43 | 0.01 | 0.06% | 15.32 | 15.60 | 167972 | 26032.17 | 0.43% |
| 2024-04-10 | 15.78 | 15.42 | -0.33 | -2.10% | 15.35 | 15.79 | 276318 | 42863.60 | 0.71% |
| 2024-04-09 | 15.85 | 15.75 | -0.06 | -0.38% | 15.65 | 15.90 | 185872 | 29274.14 | 0.48% |
| 2024-04-08 | 16.02 | 15.81 | -0.45 | -2.77% | 15.61 | 16.08 | 308956 | 49105.04 | 0.79% |
| 2024-04-03 | 16.37 | 16.26 | -0.12 | -0.73% | 16.18 | 16.45 | 213487 | 34739.82 | 0.55% |
| 2024-04-02 | 16.55 | 16.38 | -0.14 | -0.85% | 16.31 | 16.56 | 233025 | 38248.37 | 0.60% |
| 2024-04-01 | 16.54 | 16.52 | 0.17 | 1.04% | 16.38 | 16.63 | 297217 | 48972.43 | 0.76% |
| 2024-03-29 | 16.21 | 16.35 | 0.09 | 0.55% | 16.07 | 16.35 | 256645 | 41564.46 | 0.66% |
| 2024-03-28 | 16.25 | 16.26 | 0.18 | 1.12% | 16.14 | 16.44 | 267962 | 43620.62 | 0.69% |
| 2024-03-27 | 16.38 | 16.08 | -0.36 | -2.19% | 16.05 | 16.40 | 233334 | 37915.48 | 0.60% |
| 2024-03-26 | 16.33 | 16.44 | 0.11 | 0.67% | 16.27 | 16.45 | 235794 | 38603.52 | 0.60% |
| 2024-03-25 | 16.55 | 16.33 | -0.50 | -2.97% | 16.31 | 16.73 | 471935 | 77922.46 | 1.21% |
| 2024-03-22 | 16.99 | 16.83 | -0.15 | -0.88% | 16.78 | 17.19 | 532852 | 90576.16 | 1.36% |
| 2024-03-21 | 17.02 | 16.98 | 0.06 | 0.35% | 16.87 | 17.20 | 475719 | 81040.93 | 1.22% |
| 2024-03-20 | 16.82 | 16.92 | 0.10 | 0.59% | 16.73 | 17.00 | 327891 | 55325.65 | 0.84% |
| 2024-03-19 | 16.94 | 16.82 | -0.21 | -1.23% | 16.81 | 17.03 | 342129 | 57865.45 | 0.88% |
| 2024-03-18 | 16.80 | 17.03 | 0.34 | 2.04% | 16.73 | 17.27 | 676793 | 115332.16 | 1.73% |
| 2024-03-15 | 16.54 | 16.69 | 0.14 | 0.85% | 16.45 | 16.70 | 328385 | 54477.31 | 0.84% |
| 2024-03-14 | 16.70 | 16.55 | -0.25 | -1.49% | 16.41 | 16.89 | 460898 | 76576.76 | 1.18% |
| 2024-03-13 | 16.97 | 16.80 | -0.24 | -1.41% | 16.73 | 16.99 | 382329 | 64381.57 | 0.98% |
| 2024-03-12 | 17.10 | 17.04 | -0.01 | -0.06% | 16.86 | 17.17 | 485997 | 82666.11 | 1.24% |
| 2024-03-11 | 16.84 | 17.05 | 0.35 | 2.10% | 16.81 | 17.05 | 552373 | 93581.27 | 1.41% |
| 2024-03-08 | 16.70 | 16.70 | 0.00 | 0.00% | 16.53 | 16.76 | 317936 | 52930.15 | 0.81% |
| 2024-03-07 | 16.70 | 16.70 | -0.15 | -0.89% | 16.63 | 17.11 | 524446 | 88209.60 | 1.34% |
| 2024-03-06 | 16.68 | 16.85 | 0.22 | 1.32% | 16.63 | 17.28 | 662584 | 112109.89 | 1.70% |
| 2024-03-05 | 16.68 | 16.63 | -0.16 | -0.95% | 16.53 | 16.78 | 344897 | 57449.26 | 0.88% |
| 2024-03-04 | 17.00 | 16.79 | -0.24 | -1.41% | 16.69 | 17.02 | 382273 | 64250.00 | 0.98% |
| 2024-03-01 | 16.88 | 17.03 | 0.14 | 0.83% | 16.79 | 17.13 | 580788 | 98581.06 | 1.49% |
| 2024-02-29 | 16.39 | 16.89 | 0.38 | 2.30% | 16.39 | 16.89 | 619907 | 103521.86 | 1.59% |
| 2024-02-28 | 17.23 | 16.51 | -0.66 | -3.84% | 16.50 | 17.54 | 1010244 | 172771.83 | 2.59% |
| 2024-02-27 | 16.84 | 17.17 | 0.26 | 1.54% | 16.79 | 17.17 | 614445 | 104137.66 | 1.57% |
| 2024-02-26 | 16.90 | 16.91 | -0.13 | -0.76% | 16.86 | 17.18 | 589099 | 100298.01 | 1.51% |
| 2024-02-23 | 17.25 | 17.04 | -0.22 | -1.27% | 16.97 | 17.38 | 961714 | 164921.73 | 2.46% |
| 2024-02-22 | 16.18 | 17.26 | 0.98 | 6.02% | 16.15 | 17.78 | 1338454 | 227231.61 | 3.43% |
| 2024-02-21 | 16.14 | 16.28 | -0.12 | -0.73% | 16.10 | 16.79 | 932603 | 153548.48 | 2.39% |
| 2024-02-20 | 15.77 | 16.40 | 0.50 | 3.14% | 15.75 | 16.77 | 814936 | 132298.97 | 2.09% |
| 2024-02-19 | 15.86 | 15.90 | -0.10 | -0.63% | 15.35 | 15.90 | 486894 | 76318.88 | 1.25% |
| 2024-02-08 | 16.13 | 16.00 | 0.11 | 0.69% | 15.85 | 16.31 | 595410 | 95419.05 | 1.52% |
| 2024-02-07 | 15.93 | 15.89 | -0.28 | -1.73% | 15.73 | 16.20 | 731363 | 116682.46 | 1.87% |
| 2024-02-06 | 15.18 | 16.17 | 0.55 | 3.52% | 15.02 | 16.40 | 1016490 | 160795.55 | 2.60% |
| 2024-02-05 | 14.95 | 15.62 | 0.50 | 3.31% | 14.70 | 16.60 | 1256866 | 197694.83 | 3.22% |