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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 16.25 | 16.09 | -0.17 | -1.05% | 16.05 | 16.46 | 15735 | 2556.23 | 0.85% |
| 2024-05-17 | 16.20 | 16.26 | 0.06 | 0.37% | 15.95 | 16.27 | 9119 | 1469.37 | 0.49% |
| 2024-05-16 | 16.15 | 16.20 | 0.10 | 0.62% | 16.11 | 16.38 | 10347 | 1679.80 | 0.56% |
| 2024-05-15 | 16.20 | 16.10 | 0.01 | 0.06% | 16.00 | 16.60 | 19839 | 3231.64 | 1.07% |
| 2024-05-14 | 15.91 | 16.09 | 0.18 | 1.13% | 15.90 | 16.25 | 11952 | 1918.87 | 0.65% |
| 2024-05-13 | 16.40 | 15.91 | -0.58 | -3.52% | 15.87 | 16.47 | 24906 | 3987.74 | 1.35% |
| 2024-05-10 | 16.85 | 16.49 | -0.43 | -2.54% | 16.41 | 17.04 | 22816 | 3818.24 | 1.23% |
| 2024-05-09 | 16.47 | 16.92 | 0.53 | 3.23% | 16.40 | 17.00 | 29384 | 4935.28 | 1.59% |
| 2024-05-08 | 16.51 | 16.39 | 0.02 | 0.12% | 16.15 | 16.51 | 17560 | 2868.48 | 0.95% |
| 2024-05-07 | 16.49 | 16.37 | -0.17 | -1.03% | 16.23 | 16.49 | 17520 | 2861.51 | 0.95% |
| 2024-05-06 | 16.51 | 16.54 | 0.14 | 0.85% | 16.16 | 16.59 | 27684 | 4541.06 | 1.50% |
| 2024-04-30 | 15.70 | 16.40 | 0.71 | 4.53% | 15.70 | 16.53 | 43816 | 7115.21 | 2.37% |
| 2024-04-29 | 15.00 | 15.69 | 0.69 | 4.60% | 14.91 | 15.77 | 26081 | 4009.13 | 1.41% |
| 2024-04-26 | 14.92 | 15.00 | 0.25 | 1.69% | 14.62 | 15.10 | 19006 | 2835.33 | 1.03% |
| 2024-04-25 | 15.06 | 14.75 | -0.28 | -1.86% | 14.70 | 15.24 | 18836 | 2811.62 | 1.02% |
| 2024-04-24 | 14.79 | 15.03 | 0.43 | 2.95% | 14.68 | 15.05 | 14876 | 2219.69 | 0.80% |
| 2024-04-23 | 14.62 | 14.60 | 0.27 | 1.88% | 14.33 | 14.80 | 19626 | 2857.56 | 1.06% |
| 2024-04-22 | 14.82 | 14.33 | -0.47 | -3.18% | 14.02 | 14.85 | 18660 | 2686.79 | 1.01% |
| 2024-04-19 | 15.20 | 14.80 | -0.39 | -2.57% | 14.68 | 15.48 | 17345 | 2592.01 | 0.94% |
| 2024-04-18 | 15.49 | 15.19 | -0.31 | -2.00% | 14.90 | 15.53 | 20248 | 3086.01 | 1.10% |
| 2024-04-17 | 13.63 | 15.50 | 0.82 | 5.59% | 13.63 | 15.54 | 35042 | 5220.53 | 1.90% |
| 2024-04-16 | 16.13 | 14.68 | -1.63 | -9.99% | 14.68 | 16.13 | 23277 | 3488.27 | 1.26% |
| 2024-04-15 | 17.41 | 16.31 | -1.18 | -6.75% | 15.88 | 17.41 | 42770 | 7042.78 | 2.31% |
| 2024-04-12 | 17.15 | 17.49 | 0.25 | 1.45% | 17.15 | 17.77 | 24154 | 4233.81 | 1.31% |
| 2024-04-11 | 16.91 | 17.24 | 0.06 | 0.35% | 16.91 | 17.41 | 20682 | 3565.84 | 1.12% |
| 2024-04-10 | 17.37 | 17.18 | -0.28 | -1.60% | 16.98 | 17.79 | 26845 | 4672.41 | 1.45% |
| 2024-04-09 | 16.78 | 17.46 | 0.40 | 2.34% | 16.78 | 17.86 | 29130 | 5084.21 | 1.58% |
| 2024-04-08 | 17.82 | 17.06 | -0.99 | -5.48% | 17.06 | 18.16 | 44095 | 7773.75 | 2.39% |
| 2024-04-03 | 17.40 | 18.05 | 0.49 | 2.79% | 17.08 | 18.25 | 58530 | 10446.02 | 3.17% |
| 2024-04-02 | 17.21 | 17.56 | 0.53 | 3.11% | 17.00 | 17.72 | 61082 | 10594.17 | 3.31% |
| 2024-04-01 | 16.88 | 17.03 | 0.15 | 0.89% | 16.75 | 17.19 | 35587 | 6033.30 | 1.93% |
| 2024-03-29 | 16.63 | 16.88 | 0.26 | 1.56% | 16.29 | 16.89 | 41919 | 6966.63 | 2.27% |
| 2024-03-28 | 16.18 | 16.62 | 0.37 | 2.28% | 16.16 | 17.21 | 56876 | 9505.17 | 3.08% |
| 2024-03-27 | 16.43 | 16.25 | -0.40 | -2.40% | 16.18 | 16.85 | 47892 | 7915.76 | 2.59% |
| 2024-03-26 | 16.68 | 16.65 | -0.21 | -1.25% | 15.83 | 16.89 | 74155 | 12108.63 | 4.01% |
| 2024-03-25 | 17.11 | 16.86 | -0.60 | -3.44% | 16.86 | 17.85 | 68566 | 11985.91 | 3.71% |
| 2024-03-22 | 17.34 | 17.46 | -0.41 | -2.29% | 17.10 | 17.59 | 78712 | 13614.49 | 4.26% |
| 2024-03-21 | 18.61 | 17.87 | -1.36 | -7.07% | 17.59 | 18.61 | 139824 | 25264.41 | 7.57% |
| 2024-03-20 | 17.99 | 19.23 | 0.44 | 2.34% | 17.99 | 19.55 | 169624 | 31691.67 | 9.18% |
| 2024-03-19 | 22.29 | 18.79 | -1.69 | -8.25% | 18.55 | 22.29 | 256981 | 52572.43 | 13.91% |
| 2024-03-18 | 20.10 | 20.48 | 1.86 | 9.99% | 20.08 | 20.48 | 52026 | 10608.28 | 2.82% |
| 2024-03-15 | 17.68 | 18.62 | 1.69 | 9.98% | 17.02 | 18.62 | 115213 | 20543.50 | 6.23% |
| 2024-03-14 | 15.40 | 16.93 | 1.54 | 10.01% | 15.40 | 16.93 | 62590 | 10463.34 | 3.39% |
| 2024-03-13 | 15.49 | 15.39 | -0.10 | -0.65% | 15.12 | 15.68 | 24001 | 3683.45 | 1.30% |
| 2024-03-12 | 15.70 | 15.49 | -0.21 | -1.34% | 15.39 | 15.84 | 18040 | 2810.12 | 0.98% |
| 2024-03-11 | 15.63 | 15.70 | 0.15 | 0.96% | 15.55 | 16.18 | 28890 | 4565.50 | 1.56% |
| 2024-03-08 | 15.53 | 15.55 | -0.24 | -1.52% | 15.10 | 15.71 | 33787 | 5196.94 | 1.83% |
| 2024-03-07 | 15.08 | 15.79 | 0.73 | 4.85% | 15.08 | 16.28 | 57144 | 8936.31 | 3.09% |
| 2024-03-06 | 14.95 | 15.06 | 0.26 | 1.76% | 14.85 | 15.16 | 22857 | 3431.65 | 1.24% |
| 2024-03-05 | 15.11 | 14.80 | -0.65 | -4.21% | 14.80 | 15.46 | 31167 | 4706.74 | 1.69% |
| 2024-03-04 | 15.17 | 15.45 | 0.22 | 1.44% | 14.45 | 15.68 | 63079 | 9465.82 | 3.41% |
| 2024-03-01 | 15.40 | 15.23 | 0.86 | 5.98% | 14.88 | 15.72 | 94122 | 14344.84 | 5.09% |
| 2024-02-29 | 12.70 | 14.37 | 1.31 | 10.03% | 12.70 | 14.37 | 25180 | 3552.21 | 1.36% |
| 2024-02-28 | 14.48 | 13.06 | -1.45 | -9.99% | 13.06 | 14.49 | 47826 | 6676.15 | 2.59% |
| 2024-02-27 | 14.34 | 14.51 | 0.21 | 1.47% | 14.24 | 14.95 | 70256 | 10210.92 | 3.80% |
| 2024-02-26 | 13.14 | 14.30 | 1.30 | 10.00% | 13.00 | 14.30 | 41816 | 5825.00 | 2.26% |
| 2024-02-23 | 12.68 | 13.00 | 0.45 | 3.59% | 12.48 | 13.27 | 22600 | 2901.07 | 1.22% |
| 2024-02-22 | 12.31 | 12.55 | 0.26 | 2.12% | 12.24 | 12.73 | 16653 | 2077.08 | 0.90% |
| 2024-02-21 | 11.98 | 12.29 | 0.25 | 2.08% | 11.90 | 12.55 | 18592 | 2289.07 | 1.01% |
| 2024-02-20 | 12.54 | 12.04 | -0.16 | -1.31% | 11.86 | 12.54 | 17495 | 2108.33 | 0.95% |
| 2024-02-19 | 11.70 | 12.20 | 0.72 | 6.27% | 11.57 | 12.24 | 21471 | 2556.92 | 1.16% |