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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 15.80 | 15.07 | -1.20 | -7.38% | 14.73 | 15.83 | 67959 | 10421.65 | 3.92% |
| 2024-05-10 | 16.75 | 16.27 | -0.38 | -2.28% | 16.25 | 17.19 | 45873 | 7589.69 | 2.65% |
| 2024-05-09 | 16.46 | 16.65 | 0.05 | 0.30% | 16.46 | 16.87 | 36099 | 6022.09 | 2.08% |
| 2024-05-08 | 17.18 | 16.60 | -0.40 | -2.35% | 16.59 | 17.26 | 44984 | 7584.51 | 2.59% |
| 2024-05-07 | 16.96 | 17.00 | 0.04 | 0.24% | 16.78 | 17.26 | 51458 | 8778.17 | 2.97% |
| 2024-05-06 | 16.74 | 16.96 | 0.34 | 2.05% | 16.46 | 16.97 | 52826 | 8883.71 | 3.05% |
| 2024-04-30 | 16.95 | 16.62 | -0.20 | -1.19% | 16.62 | 17.18 | 42662 | 7187.29 | 2.46% |
| 2024-04-29 | 16.54 | 16.82 | 0.05 | 0.30% | 16.30 | 16.88 | 48323 | 8049.45 | 2.79% |
| 2024-04-26 | 17.14 | 16.77 | -0.28 | -1.64% | 16.71 | 17.14 | 56284 | 9480.41 | 3.25% |
| 2024-04-25 | 16.95 | 17.05 | -0.35 | -2.01% | 16.47 | 17.31 | 69732 | 11854.59 | 4.02% |
| 2024-04-24 | 17.58 | 17.40 | 0.54 | 3.20% | 16.98 | 17.92 | 102307 | 17734.61 | 5.90% |
| 2024-04-23 | 15.41 | 16.86 | 1.53 | 9.98% | 15.41 | 16.86 | 70563 | 11359.66 | 4.07% |
| 2024-04-22 | 16.90 | 15.33 | -1.63 | -9.61% | 15.27 | 16.90 | 94166 | 14771.03 | 5.43% |
| 2024-04-19 | 15.64 | 16.96 | 1.54 | 9.99% | 15.54 | 16.96 | 48720 | 8053.58 | 2.81% |
| 2024-04-18 | 15.80 | 15.42 | -0.26 | -1.66% | 15.20 | 15.97 | 32917 | 5114.31 | 1.90% |
| 2024-04-17 | 14.57 | 15.68 | 1.11 | 7.62% | 14.55 | 15.75 | 43554 | 6717.29 | 2.51% |
| 2024-04-16 | 15.63 | 14.57 | -1.31 | -8.25% | 14.37 | 15.82 | 54001 | 7898.90 | 3.11% |
| 2024-04-15 | 17.28 | 15.88 | -1.41 | -8.16% | 15.57 | 17.28 | 64803 | 10382.22 | 3.74% |
| 2024-04-12 | 16.93 | 17.29 | 0.37 | 2.19% | 16.92 | 17.65 | 38530 | 6655.94 | 2.22% |
| 2024-04-11 | 16.75 | 16.92 | 0.09 | 0.53% | 16.53 | 17.30 | 23601 | 4025.10 | 1.36% |
| 2024-04-10 | 17.30 | 16.83 | -0.40 | -2.32% | 16.55 | 17.30 | 27245 | 4589.71 | 1.57% |
| 2024-04-09 | 17.47 | 17.23 | -0.34 | -1.94% | 16.96 | 17.65 | 35639 | 6134.94 | 2.06% |
| 2024-04-08 | 17.44 | 17.57 | -0.51 | -2.82% | 17.29 | 18.08 | 42996 | 7585.54 | 2.48% |
| 2024-04-03 | 18.20 | 18.08 | -0.01 | -0.06% | 17.76 | 18.60 | 58295 | 10593.64 | 3.36% |
| 2024-04-02 | 17.48 | 18.09 | 0.60 | 3.43% | 17.46 | 18.53 | 58033 | 10506.43 | 3.35% |
| 2024-04-01 | 17.24 | 17.49 | 0.23 | 1.33% | 16.79 | 17.51 | 31553 | 5424.93 | 1.82% |
| 2024-03-29 | 16.79 | 17.26 | 0.77 | 4.67% | 16.65 | 17.29 | 33720 | 5756.61 | 1.94% |
| 2024-03-28 | 16.19 | 16.49 | 0.30 | 1.85% | 16.10 | 16.83 | 27384 | 4511.26 | 1.58% |
| 2024-03-27 | 16.90 | 16.19 | -0.71 | -4.20% | 16.17 | 17.09 | 27360 | 4528.37 | 1.58% |
| 2024-03-26 | 17.21 | 16.90 | -0.41 | -2.37% | 16.55 | 17.55 | 39267 | 6676.84 | 2.26% |
| 2024-03-25 | 17.92 | 17.31 | -0.76 | -4.21% | 17.21 | 18.39 | 60752 | 10822.74 | 3.50% |
| 2024-03-22 | 18.84 | 18.07 | -0.77 | -4.09% | 18.03 | 18.88 | 35210 | 6458.27 | 2.03% |
| 2024-03-21 | 19.20 | 18.84 | -0.29 | -1.52% | 18.60 | 19.28 | 28951 | 5474.40 | 1.67% |
| 2024-03-20 | 19.08 | 19.13 | 0.07 | 0.37% | 18.89 | 19.25 | 26428 | 5037.98 | 1.52% |
| 2024-03-19 | 19.27 | 19.06 | -0.05 | -0.26% | 19.00 | 19.58 | 36010 | 6935.48 | 2.08% |
| 2024-03-18 | 18.88 | 19.11 | 0.39 | 2.08% | 18.59 | 19.15 | 37212 | 7023.20 | 2.15% |
| 2024-03-15 | 18.51 | 18.72 | 0.32 | 1.74% | 18.33 | 18.88 | 36798 | 6845.19 | 2.12% |
| 2024-03-14 | 18.50 | 18.40 | 0.04 | 0.22% | 18.00 | 18.95 | 45096 | 8347.83 | 2.60% |
| 2024-03-13 | 18.29 | 18.36 | 0.08 | 0.44% | 17.90 | 18.47 | 26851 | 4891.52 | 1.55% |
| 2024-03-12 | 18.10 | 18.28 | 0.19 | 1.05% | 17.89 | 18.28 | 28156 | 5098.12 | 1.62% |
| 2024-03-11 | 17.89 | 18.09 | 0.07 | 0.39% | 17.74 | 18.56 | 25020 | 4503.46 | 1.44% |
| 2024-03-08 | 18.00 | 18.02 | -0.06 | -0.33% | 17.72 | 18.22 | 18895 | 3390.97 | 1.09% |
| 2024-03-07 | 18.20 | 18.08 | 0.00 | 0.00% | 17.93 | 18.68 | 29771 | 5458.10 | 1.72% |
| 2024-03-06 | 17.62 | 18.08 | 0.45 | 2.55% | 17.58 | 18.28 | 31116 | 5602.25 | 1.79% |
| 2024-03-05 | 18.10 | 17.63 | -0.54 | -2.97% | 17.50 | 18.15 | 35188 | 6245.29 | 2.03% |
| 2024-03-04 | 18.50 | 18.17 | -0.33 | -1.78% | 17.70 | 18.79 | 44518 | 8077.94 | 2.57% |
| 2024-03-01 | 18.49 | 18.50 | 0.16 | 0.87% | 18.00 | 19.60 | 58445 | 10877.21 | 3.37% |
| 2024-02-29 | 17.76 | 18.34 | 0.24 | 1.33% | 17.43 | 18.55 | 55773 | 10076.04 | 3.22% |
| 2024-02-28 | 19.52 | 18.10 | -1.44 | -7.37% | 18.05 | 19.93 | 60330 | 11460.08 | 3.48% |
| 2024-02-27 | 19.26 | 19.54 | 0.51 | 2.68% | 18.87 | 19.69 | 46217 | 8942.59 | 2.67% |
| 2024-02-26 | 18.78 | 19.03 | 0.50 | 2.70% | 18.68 | 19.60 | 60020 | 11466.39 | 3.46% |
| 2024-02-23 | 18.00 | 18.53 | 0.61 | 3.40% | 17.89 | 18.58 | 36246 | 6604.79 | 2.09% |
| 2024-02-22 | 16.83 | 17.92 | 1.02 | 6.04% | 16.80 | 17.99 | 32466 | 5654.47 | 1.87% |
| 2024-02-21 | 16.50 | 16.90 | 0.28 | 1.68% | 16.12 | 17.59 | 35835 | 6076.48 | 2.07% |
| 2024-02-20 | 15.89 | 16.62 | 0.92 | 5.86% | 15.48 | 16.70 | 42951 | 6939.38 | 2.48% |
| 2024-02-19 | 15.17 | 15.70 | 0.48 | 3.15% | 14.86 | 16.11 | 62978 | 9877.39 | 3.63% |
| 2024-02-08 | 13.34 | 15.22 | 1.30 | 9.34% | 12.53 | 15.31 | 82434 | 11113.44 | 4.75% |
| 2024-02-07 | 15.43 | 13.92 | -1.55 | -10.02% | 13.92 | 15.43 | 51348 | 7234.08 | 2.96% |
| 2024-02-06 | 15.43 | 15.47 | -1.09 | -6.58% | 14.90 | 16.31 | 45525 | 6973.03 | 2.63% |
| 2024-02-05 | 18.20 | 16.56 | -1.84 | -10.00% | 16.56 | 18.22 | 20012 | 3362.48 | 1.15% |