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 | 16.26 | 16.09 | -0.04 | -0.25% | 16.00 | 16.48 | 44649 | 7227.72 | 6.57% |
| 2024-05-09 | 15.97 | 16.13 | 0.21 | 1.32% | 15.86 | 16.35 | 26873 | 4337.69 | 3.95% |
| 2024-05-08 | 16.14 | 15.92 | -0.19 | -1.18% | 15.88 | 16.21 | 27617 | 4426.81 | 4.06% |
| 2024-05-07 | 16.14 | 16.11 | -0.03 | -0.19% | 15.96 | 16.23 | 26257 | 4224.89 | 3.86% |
| 2024-05-06 | 15.83 | 16.14 | 0.31 | 1.96% | 15.83 | 16.33 | 36297 | 5836.51 | 5.34% |
| 2024-04-30 | 16.09 | 15.83 | -0.23 | -1.43% | 15.66 | 16.20 | 43867 | 6986.04 | 6.46% |
| 2024-04-29 | 15.20 | 16.06 | 0.97 | 6.43% | 15.17 | 16.10 | 56986 | 9051.39 | 8.39% |
| 2024-04-26 | 14.78 | 15.09 | 0.18 | 1.21% | 14.76 | 15.20 | 33778 | 5092.53 | 4.97% |
| 2024-04-25 | 14.70 | 14.91 | 0.12 | 0.81% | 14.64 | 15.24 | 34070 | 5109.79 | 5.01% |
| 2024-04-24 | 14.48 | 14.79 | 0.49 | 3.43% | 14.36 | 14.79 | 33806 | 4955.13 | 4.97% |
| 2024-04-23 | 14.02 | 14.30 | 0.30 | 2.14% | 14.00 | 14.39 | 27477 | 3917.01 | 4.04% |
| 2024-04-22 | 14.30 | 14.00 | -0.23 | -1.62% | 13.87 | 14.35 | 25475 | 3581.03 | 3.75% |
| 2024-04-19 | 14.31 | 14.23 | -0.08 | -0.56% | 14.00 | 14.45 | 34021 | 4830.55 | 5.01% |
| 2024-04-18 | 14.40 | 14.31 | -0.01 | -0.07% | 14.02 | 14.63 | 49549 | 7131.76 | 7.29% |
| 2024-04-17 | 13.39 | 14.32 | 1.04 | 7.83% | 13.39 | 14.44 | 59092 | 8382.46 | 8.70% |
| 2024-04-16 | 14.17 | 13.28 | -1.48 | -10.03% | 13.28 | 14.75 | 74505 | 10131.60 | 10.96% |
| 2024-04-15 | 15.82 | 14.76 | -1.00 | -6.35% | 14.43 | 15.85 | 64557 | 9674.20 | 9.50% |
| 2024-04-12 | 15.90 | 15.76 | -0.16 | -1.01% | 15.72 | 16.19 | 35670 | 5693.51 | 5.25% |
| 2024-04-11 | 16.13 | 15.92 | -0.19 | -1.18% | 15.88 | 16.30 | 46425 | 7472.34 | 6.83% |
| 2024-04-10 | 16.68 | 16.11 | -0.87 | -5.12% | 16.00 | 16.99 | 62215 | 10160.68 | 9.16% |
| 2024-04-09 | 16.95 | 16.98 | -0.13 | -0.76% | 16.80 | 17.44 | 49436 | 8431.86 | 7.28% |
| 2024-04-08 | 16.78 | 17.11 | 0.31 | 1.85% | 16.20 | 17.59 | 70608 | 11938.24 | 10.39% |
| 2024-04-03 | 17.94 | 16.80 | -1.14 | -6.35% | 16.61 | 17.94 | 76365 | 13005.71 | 11.24% |
| 2024-04-02 | 18.15 | 17.94 | -0.21 | -1.16% | 17.66 | 18.28 | 64395 | 11524.09 | 9.48% |
| 2024-04-01 | 17.56 | 18.15 | 0.59 | 3.36% | 17.56 | 18.35 | 104103 | 18762.68 | 15.32% |
| 2024-03-29 | 17.82 | 17.56 | -0.17 | -0.96% | 17.31 | 17.88 | 65978 | 11590.25 | 9.71% |
| 2024-03-28 | 17.23 | 17.73 | 0.66 | 3.87% | 17.15 | 17.88 | 95029 | 16764.47 | 13.98% |
| 2024-03-27 | 17.22 | 17.07 | -0.27 | -1.56% | 16.85 | 17.85 | 76836 | 13264.46 | 11.31% |
| 2024-03-26 | 16.78 | 17.34 | 0.49 | 2.91% | 16.70 | 17.40 | 77623 | 13276.08 | 11.42% |
| 2024-03-25 | 17.31 | 16.85 | -0.64 | -3.66% | 16.81 | 17.64 | 68593 | 11827.08 | 10.09% |
| 2024-03-22 | 18.00 | 17.49 | -0.73 | -4.01% | 17.32 | 18.19 | 88318 | 15573.60 | 13.00% |
| 2024-03-21 | 17.90 | 18.22 | 0.34 | 1.90% | 17.52 | 18.29 | 116288 | 20888.97 | 17.11% |
| 2024-03-20 | 18.04 | 17.88 | -0.26 | -1.43% | 17.71 | 18.18 | 89629 | 16041.52 | 13.19% |
| 2024-03-19 | 18.00 | 18.14 | -0.04 | -0.22% | 17.71 | 18.52 | 126812 | 23045.26 | 18.66% |
| 2024-03-18 | 18.11 | 18.18 | 0.02 | 0.11% | 17.65 | 18.18 | 138066 | 24750.77 | 20.32% |
| 2024-03-15 | 18.05 | 18.16 | -0.49 | -2.63% | 17.67 | 19.20 | 214424 | 39139.78 | 31.56% |
| 2024-03-14 | 17.38 | 18.65 | 1.08 | 6.15% | 17.28 | 19.33 | 261961 | 48520.00 | 38.55% |
| 2024-03-13 | 16.80 | 17.57 | 0.59 | 3.47% | 16.80 | 18.50 | 178907 | 31305.80 | 26.33% |
| 2024-03-12 | 16.18 | 16.98 | 0.77 | 4.75% | 16.12 | 17.83 | 178408 | 30314.26 | 26.26% |
| 2024-03-11 | 15.51 | 16.21 | 0.47 | 2.99% | 15.51 | 16.30 | 53935 | 8650.10 | 7.94% |
| 2024-03-08 | 15.62 | 15.74 | 0.07 | 0.45% | 15.43 | 15.83 | 42552 | 6657.72 | 6.26% |
| 2024-03-07 | 16.21 | 15.67 | -0.49 | -3.03% | 15.62 | 16.47 | 75299 | 12095.58 | 11.08% |
| 2024-03-06 | 15.57 | 16.16 | 0.37 | 2.34% | 15.57 | 16.25 | 72318 | 11609.11 | 10.64% |
| 2024-03-05 | 15.66 | 15.79 | -0.04 | -0.25% | 15.53 | 16.09 | 58912 | 9292.82 | 8.67% |
| 2024-03-04 | 15.88 | 15.83 | -0.10 | -0.63% | 15.31 | 15.98 | 64069 | 10034.17 | 9.43% |
| 2024-03-01 | 15.56 | 15.93 | 0.49 | 3.17% | 15.36 | 16.13 | 78088 | 12320.46 | 11.49% |
| 2024-02-29 | 14.41 | 15.44 | 0.60 | 4.04% | 14.32 | 15.58 | 82748 | 12597.47 | 12.18% |
| 2024-02-28 | 16.50 | 14.84 | -1.65 | -10.01% | 14.84 | 16.66 | 136362 | 21593.77 | 20.07% |
| 2024-02-27 | 15.85 | 16.49 | 0.13 | 0.79% | 15.67 | 16.50 | 136140 | 22041.47 | 20.03% |
| 2024-02-26 | 15.50 | 16.36 | 1.15 | 7.56% | 15.36 | 16.73 | 184962 | 29994.61 | 27.22% |
| 2024-02-23 | 14.65 | 15.21 | 0.59 | 4.04% | 14.55 | 15.34 | 77003 | 11487.55 | 11.33% |
| 2024-02-22 | 14.16 | 14.62 | 0.32 | 2.24% | 14.09 | 14.65 | 70307 | 10137.32 | 10.35% |
| 2024-02-21 | 13.97 | 14.30 | 0.30 | 2.14% | 13.78 | 14.77 | 85563 | 12359.75 | 12.59% |
| 2024-02-20 | 13.89 | 14.00 | 0.21 | 1.52% | 13.47 | 14.10 | 64303 | 8927.22 | 9.46% |
| 2024-02-19 | 13.18 | 13.79 | 0.65 | 4.95% | 13.18 | 13.86 | 69645 | 9497.68 | 10.25% |
| 2024-02-08 | 12.19 | 13.14 | 0.97 | 7.97% | 12.01 | 13.25 | 78166 | 9876.55 | 11.50% |
| 2024-02-07 | 12.43 | 12.17 | -0.28 | -2.25% | 12.01 | 12.88 | 80602 | 10006.55 | 11.86% |
| 2024-02-06 | 12.00 | 12.45 | -0.10 | -0.80% | 11.30 | 12.89 | 88395 | 10564.02 | 13.01% |
| 2024-02-05 | 13.79 | 12.55 | -1.39 | -9.97% | 12.55 | 13.79 | 67175 | 8597.34 | 9.89% |
| 2024-02-02 | 14.64 | 13.94 | -0.59 | -4.06% | 13.42 | 14.80 | 72776 | 10269.36 | 10.71% |