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 | 16.40 | 15.85 | -0.53 | -3.24% | 15.82 | 16.50 | 65535 | 10515.22 | 0.64% |
| 2024-05-09 | 16.02 | 16.38 | 0.28 | 1.74% | 16.02 | 16.49 | 39386 | 6457.35 | 0.38% |
| 2024-05-08 | 16.21 | 16.10 | -0.20 | -1.23% | 16.08 | 16.41 | 41695 | 6757.52 | 0.41% |
| 2024-05-07 | 16.28 | 16.30 | -0.07 | -0.43% | 16.23 | 16.54 | 36496 | 5974.67 | 0.36% |
| 2024-05-06 | 16.86 | 16.37 | -0.27 | -1.62% | 16.00 | 16.86 | 72582 | 11846.25 | 0.71% |
| 2024-04-30 | 16.58 | 16.64 | -0.06 | -0.36% | 16.23 | 16.71 | 56460 | 9299.20 | 0.55% |
| 2024-04-29 | 16.63 | 16.70 | 0.07 | 0.42% | 16.46 | 17.06 | 68058 | 11416.09 | 0.66% |
| 2024-04-26 | 17.18 | 16.63 | -0.59 | -3.43% | 16.36 | 17.33 | 68456 | 11438.03 | 0.67% |
| 2024-04-25 | 16.78 | 17.22 | 0.41 | 2.44% | 16.63 | 17.36 | 61588 | 10541.61 | 0.60% |
| 2024-04-24 | 16.50 | 16.81 | 0.26 | 1.57% | 16.46 | 16.90 | 34334 | 5747.60 | 0.33% |
| 2024-04-23 | 16.71 | 16.55 | -0.01 | -0.06% | 16.25 | 16.74 | 42579 | 7000.30 | 0.41% |
| 2024-04-22 | 16.35 | 16.56 | 0.22 | 1.35% | 16.13 | 16.77 | 48036 | 7929.93 | 0.47% |
| 2024-04-19 | 16.52 | 16.34 | -0.18 | -1.09% | 16.34 | 16.85 | 49163 | 8125.62 | 0.51% |
| 2024-04-18 | 16.25 | 16.52 | 0.21 | 1.29% | 16.06 | 16.66 | 50469 | 8318.94 | 0.53% |
| 2024-04-17 | 16.00 | 16.31 | 0.31 | 1.94% | 15.82 | 16.38 | 39309 | 6366.95 | 0.41% |
| 2024-04-16 | 16.04 | 16.00 | -0.37 | -2.26% | 15.97 | 16.46 | 47916 | 7763.02 | 0.50% |
| 2024-04-15 | 15.96 | 16.37 | 0.36 | 2.25% | 15.81 | 16.50 | 48967 | 7964.35 | 0.51% |
| 2024-04-12 | 15.67 | 16.01 | 0.21 | 1.33% | 15.64 | 16.13 | 32540 | 5191.51 | 0.34% |
| 2024-04-11 | 15.83 | 15.80 | -0.01 | -0.06% | 15.71 | 16.29 | 41135 | 6576.36 | 0.43% |
| 2024-04-10 | 15.62 | 15.81 | 0.10 | 0.64% | 15.62 | 15.86 | 28707 | 4516.97 | 0.30% |
| 2024-04-09 | 15.56 | 15.71 | 0.03 | 0.19% | 15.55 | 15.90 | 26418 | 4150.70 | 0.28% |
| 2024-04-08 | 15.87 | 15.68 | -0.27 | -1.69% | 15.61 | 16.06 | 35538 | 5619.55 | 0.37% |
| 2024-04-03 | 16.13 | 15.95 | -0.01 | -0.06% | 15.85 | 16.13 | 29150 | 4645.37 | 0.30% |
| 2024-04-02 | 15.73 | 15.96 | 0.27 | 1.72% | 15.59 | 16.06 | 40273 | 6401.35 | 0.42% |
| 2024-04-01 | 15.85 | 15.69 | -0.03 | -0.19% | 15.57 | 16.15 | 51952 | 8210.40 | 0.54% |
| 2024-03-29 | 15.26 | 15.72 | 0.48 | 3.15% | 15.08 | 15.76 | 34344 | 5301.77 | 0.36% |
| 2024-03-28 | 15.07 | 15.24 | 0.16 | 1.06% | 15.06 | 15.36 | 33813 | 5141.85 | 0.35% |
| 2024-03-27 | 15.46 | 15.08 | -0.24 | -1.57% | 15.05 | 15.55 | 40901 | 6237.96 | 0.43% |
| 2024-03-26 | 15.59 | 15.32 | -0.25 | -1.61% | 15.19 | 15.66 | 34151 | 5243.89 | 0.36% |
| 2024-03-25 | 15.73 | 15.57 | -0.23 | -1.46% | 15.52 | 15.85 | 30284 | 4744.89 | 0.32% |
| 2024-03-22 | 15.99 | 15.80 | -0.24 | -1.50% | 15.73 | 16.23 | 36229 | 5763.99 | 0.38% |
| 2024-03-21 | 16.02 | 16.04 | -0.10 | -0.62% | 15.79 | 16.29 | 45058 | 7211.00 | 0.47% |
| 2024-03-20 | 15.18 | 16.14 | 0.86 | 5.63% | 15.14 | 16.14 | 75589 | 11965.99 | 0.79% |
| 2024-03-19 | 15.63 | 15.28 | -0.32 | -2.05% | 15.15 | 15.63 | 37677 | 5754.37 | 0.39% |
| 2024-03-18 | 15.10 | 15.60 | 0.46 | 3.04% | 15.00 | 15.62 | 50780 | 7791.53 | 0.53% |
| 2024-03-15 | 15.39 | 15.14 | -0.07 | -0.46% | 14.95 | 15.40 | 38108 | 5742.45 | 0.40% |
| 2024-03-14 | 15.64 | 15.21 | -0.49 | -3.12% | 15.08 | 15.77 | 70715 | 10867.86 | 0.74% |
| 2024-03-13 | 14.96 | 15.70 | 0.73 | 4.88% | 14.83 | 15.94 | 103132 | 15934.23 | 1.07% |
| 2024-03-12 | 14.51 | 14.97 | 0.62 | 4.32% | 14.26 | 15.00 | 63072 | 9252.21 | 0.66% |
| 2024-03-11 | 14.46 | 14.35 | -0.07 | -0.49% | 14.10 | 14.51 | 44803 | 6376.65 | 0.47% |
| 2024-03-08 | 14.72 | 14.42 | -0.38 | -2.57% | 14.35 | 15.06 | 66859 | 9733.96 | 0.70% |
| 2024-03-07 | 14.50 | 14.80 | 0.78 | 5.56% | 14.38 | 14.88 | 107087 | 15736.68 | 1.12% |
| 2024-03-06 | 14.15 | 14.02 | -0.24 | -1.68% | 13.99 | 14.30 | 38334 | 5401.92 | 0.40% |
| 2024-03-05 | 14.49 | 14.26 | -0.26 | -1.79% | 14.19 | 14.52 | 46163 | 6601.91 | 0.48% |
| 2024-03-04 | 14.75 | 14.52 | -0.22 | -1.49% | 14.40 | 14.80 | 35418 | 5148.93 | 0.37% |
| 2024-03-01 | 14.75 | 14.74 | -0.07 | -0.47% | 14.61 | 15.24 | 43777 | 6499.36 | 0.46% |
| 2024-02-29 | 14.20 | 14.81 | 0.59 | 4.15% | 14.15 | 14.82 | 47086 | 6880.86 | 0.49% |
| 2024-02-28 | 14.42 | 14.22 | -0.29 | -2.00% | 14.22 | 14.65 | 42423 | 6141.80 | 0.44% |
| 2024-02-27 | 14.48 | 14.51 | 0.03 | 0.21% | 14.22 | 14.70 | 40360 | 5825.05 | 0.42% |
| 2024-02-26 | 14.87 | 14.48 | -0.10 | -0.69% | 14.43 | 15.10 | 49612 | 7259.47 | 0.52% |
| 2024-02-23 | 14.61 | 14.58 | 0.08 | 0.55% | 14.10 | 14.63 | 44440 | 6362.64 | 0.46% |
| 2024-02-22 | 14.40 | 14.50 | 0.01 | 0.07% | 14.31 | 14.84 | 32284 | 4699.11 | 0.34% |
| 2024-02-21 | 14.43 | 14.49 | 0.03 | 0.21% | 14.16 | 14.86 | 33221 | 4833.20 | 0.35% |
| 2024-02-20 | 14.80 | 14.46 | -0.13 | -0.89% | 14.36 | 14.80 | 24776 | 3584.53 | 0.26% |
| 2024-02-19 | 14.84 | 14.59 | -0.03 | -0.21% | 14.40 | 14.85 | 57173 | 8339.89 | 0.60% |
| 2024-02-08 | 14.73 | 14.62 | -0.09 | -0.61% | 14.60 | 15.80 | 77377 | 11783.47 | 0.81% |
| 2024-02-07 | 13.63 | 14.71 | 1.20 | 8.88% | 13.60 | 14.77 | 80386 | 11395.99 | 0.84% |
| 2024-02-06 | 12.65 | 13.51 | 0.60 | 4.65% | 12.21 | 13.59 | 50341 | 6530.16 | 0.52% |
| 2024-02-05 | 12.77 | 12.91 | 0.07 | 0.55% | 11.71 | 12.95 | 75999 | 9368.93 | 0.79% |
| 2024-02-02 | 13.29 | 12.84 | -0.37 | -2.80% | 12.45 | 13.39 | 53330 | 6827.22 | 0.56% |