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 | 17.10 | 16.93 | -0.13 | -0.76% | 16.80 | 17.22 | 94852 | 16051.44 | 0.99% |
| 2024-05-09 | 16.80 | 17.06 | 0.21 | 1.25% | 16.72 | 17.23 | 117128 | 19968.51 | 1.22% |
| 2024-05-08 | 17.28 | 16.85 | -0.38 | -2.21% | 16.85 | 17.33 | 131778 | 22421.73 | 1.37% |
| 2024-05-07 | 16.70 | 17.23 | 0.87 | 5.32% | 16.66 | 17.35 | 317448 | 54253.82 | 3.31% |
| 2024-05-06 | 15.57 | 16.36 | 0.87 | 5.62% | 15.57 | 16.50 | 368917 | 59704.04 | 3.85% |
| 2024-04-30 | 16.11 | 15.49 | -1.42 | -8.40% | 15.31 | 16.22 | 488965 | 76525.34 | 5.10% |
| 2024-04-29 | 16.43 | 16.91 | 0.49 | 2.98% | 16.35 | 16.92 | 146351 | 24541.40 | 1.53% |
| 2024-04-26 | 16.22 | 16.42 | 0.12 | 0.74% | 16.16 | 16.58 | 107296 | 17559.24 | 1.12% |
| 2024-04-25 | 16.38 | 16.30 | -0.23 | -1.39% | 16.21 | 16.53 | 82062 | 13425.83 | 0.86% |
| 2024-04-24 | 17.07 | 16.53 | -0.31 | -1.84% | 16.01 | 17.10 | 179069 | 29417.34 | 1.87% |
| 2024-04-23 | 17.00 | 16.84 | -0.18 | -1.06% | 16.74 | 17.10 | 87183 | 14726.72 | 0.91% |
| 2024-04-22 | 16.48 | 17.02 | 0.60 | 3.65% | 16.42 | 17.13 | 156084 | 26364.06 | 1.63% |
| 2024-04-19 | 16.25 | 16.42 | 0.05 | 0.31% | 16.14 | 16.43 | 64473 | 10501.66 | 0.67% |
| 2024-04-18 | 16.21 | 16.37 | -0.01 | -0.06% | 16.01 | 16.66 | 127723 | 20916.74 | 1.33% |
| 2024-04-17 | 16.60 | 16.38 | -0.09 | -0.55% | 16.16 | 16.75 | 124616 | 20456.77 | 1.30% |
| 2024-04-16 | 16.68 | 16.47 | -0.17 | -1.02% | 16.31 | 16.79 | 109226 | 18099.30 | 1.14% |
| 2024-04-15 | 16.59 | 16.64 | 0.06 | 0.36% | 16.41 | 16.93 | 100778 | 16782.88 | 1.05% |
| 2024-04-12 | 16.63 | 16.58 | -0.06 | -0.36% | 16.50 | 16.96 | 70752 | 11811.12 | 0.74% |
| 2024-04-11 | 16.72 | 16.64 | -0.18 | -1.07% | 16.58 | 16.93 | 81637 | 13631.78 | 0.85% |
| 2024-04-10 | 16.94 | 16.82 | -0.16 | -0.94% | 16.70 | 17.09 | 64028 | 10815.24 | 0.67% |
| 2024-04-09 | 16.83 | 16.98 | 0.13 | 0.77% | 16.58 | 17.05 | 63668 | 10722.54 | 0.66% |
| 2024-04-08 | 17.35 | 16.85 | -0.55 | -3.16% | 16.84 | 17.35 | 114079 | 19389.83 | 1.19% |
| 2024-04-03 | 17.10 | 17.40 | 0.30 | 1.75% | 17.00 | 17.47 | 98573 | 17042.92 | 1.03% |
| 2024-04-02 | 17.15 | 17.10 | -0.10 | -0.58% | 16.89 | 17.30 | 91267 | 15585.46 | 0.95% |
| 2024-04-01 | 16.97 | 17.20 | 0.23 | 1.36% | 16.96 | 17.37 | 88121 | 15181.34 | 0.92% |
| 2024-03-29 | 16.86 | 16.97 | 0.08 | 0.47% | 16.74 | 17.11 | 67230 | 11379.07 | 0.70% |
| 2024-03-28 | 17.00 | 16.89 | -0.09 | -0.53% | 16.76 | 17.15 | 107306 | 18195.83 | 1.12% |
| 2024-03-27 | 17.25 | 16.98 | -0.26 | -1.51% | 16.97 | 17.63 | 147034 | 25412.50 | 1.53% |
| 2024-03-26 | 16.86 | 17.24 | 0.38 | 2.25% | 16.75 | 17.34 | 126626 | 21670.34 | 1.32% |
| 2024-03-25 | 16.61 | 16.86 | 0.01 | 0.06% | 16.61 | 17.15 | 105072 | 17776.75 | 1.10% |
| 2024-03-22 | 17.35 | 16.85 | -0.51 | -2.94% | 16.73 | 17.35 | 184164 | 31223.92 | 1.92% |
| 2024-03-21 | 17.11 | 17.36 | 0.31 | 1.82% | 17.00 | 17.59 | 166702 | 28953.28 | 1.74% |
| 2024-03-20 | 16.82 | 17.05 | 0.22 | 1.31% | 16.75 | 17.14 | 118932 | 20219.43 | 1.24% |
| 2024-03-19 | 16.78 | 16.83 | 0.02 | 0.12% | 16.62 | 16.98 | 127761 | 21506.97 | 1.33% |
| 2024-03-18 | 16.20 | 16.81 | 0.70 | 4.35% | 15.92 | 16.86 | 212884 | 35191.52 | 2.22% |
| 2024-03-15 | 16.14 | 16.31 | 0.12 | 0.74% | 16.10 | 16.51 | 138800 | 22673.46 | 1.45% |
| 2024-03-14 | 16.17 | 16.19 | 0.06 | 0.37% | 16.12 | 16.52 | 123545 | 20161.65 | 1.29% |
| 2024-03-13 | 16.29 | 16.13 | -0.21 | -1.29% | 16.07 | 16.51 | 145913 | 23696.72 | 1.52% |
| 2024-03-12 | 15.80 | 16.34 | 0.66 | 4.21% | 15.64 | 16.38 | 237722 | 38339.66 | 2.48% |
| 2024-03-11 | 15.08 | 15.68 | 0.60 | 3.98% | 15.00 | 15.69 | 153270 | 23704.46 | 1.60% |
| 2024-03-08 | 15.14 | 15.08 | -0.10 | -0.66% | 14.91 | 15.26 | 80610 | 12129.45 | 0.84% |
| 2024-03-07 | 15.45 | 15.18 | -0.24 | -1.56% | 15.18 | 15.55 | 76219 | 11706.10 | 0.80% |
| 2024-03-06 | 15.63 | 15.42 | -0.26 | -1.66% | 15.37 | 15.72 | 92958 | 14402.94 | 0.97% |
| 2024-03-05 | 15.57 | 15.68 | -0.03 | -0.19% | 15.46 | 15.74 | 96685 | 15087.44 | 1.01% |
| 2024-03-04 | 15.98 | 15.71 | -0.09 | -0.57% | 15.55 | 15.98 | 119384 | 18729.15 | 1.25% |
| 2024-03-01 | 15.79 | 15.80 | -0.02 | -0.13% | 15.58 | 15.88 | 133953 | 21010.66 | 1.40% |
| 2024-02-29 | 15.52 | 15.82 | 0.24 | 1.54% | 15.50 | 15.83 | 125299 | 19666.57 | 1.31% |
| 2024-02-28 | 15.86 | 15.58 | -0.27 | -1.70% | 15.53 | 16.35 | 211975 | 33838.75 | 2.21% |
| 2024-02-27 | 15.57 | 15.85 | 0.09 | 0.57% | 15.52 | 15.85 | 155930 | 24421.75 | 1.63% |
| 2024-02-26 | 15.56 | 15.76 | 0.15 | 0.96% | 15.30 | 16.07 | 157224 | 24662.57 | 1.64% |
| 2024-02-23 | 15.59 | 15.61 | -0.03 | -0.19% | 15.42 | 15.75 | 127169 | 19797.74 | 1.33% |
| 2024-02-22 | 15.47 | 15.64 | 0.03 | 0.19% | 15.36 | 15.68 | 139481 | 21609.40 | 1.46% |
| 2024-02-21 | 14.87 | 15.61 | 0.62 | 4.14% | 14.75 | 15.97 | 253198 | 39094.88 | 2.64% |
| 2024-02-20 | 15.06 | 14.99 | -0.20 | -1.32% | 14.78 | 15.21 | 160430 | 23931.24 | 1.67% |
| 2024-02-19 | 15.48 | 15.19 | -0.11 | -0.72% | 15.02 | 15.56 | 152149 | 23194.82 | 1.59% |
| 2024-02-08 | 15.41 | 15.30 | -0.06 | -0.39% | 15.18 | 15.93 | 159321 | 24859.33 | 1.66% |
| 2024-02-07 | 14.61 | 15.36 | 0.68 | 4.63% | 14.60 | 15.53 | 172685 | 26252.49 | 1.80% |
| 2024-02-06 | 13.40 | 14.68 | 0.98 | 7.15% | 13.40 | 14.75 | 172110 | 24512.71 | 1.80% |
| 2024-02-05 | 13.90 | 13.70 | -0.24 | -1.72% | 12.96 | 14.13 | 154345 | 20915.84 | 1.61% |