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 | 16.62 | 16.36 | -0.24 | -1.45% | 16.29 | 16.69 | 134562 | 22095.13 | 1.50% |
| 2024-05-09 | 16.40 | 16.60 | 0.24 | 1.47% | 16.36 | 16.78 | 156242 | 25990.78 | 1.74% |
| 2024-05-08 | 16.45 | 16.36 | -0.13 | -0.79% | 16.23 | 16.63 | 134276 | 22016.81 | 1.50% |
| 2024-05-07 | 16.56 | 16.49 | -0.11 | -0.66% | 16.32 | 16.66 | 131922 | 21736.00 | 1.47% |
| 2024-05-06 | 16.37 | 16.60 | 0.48 | 2.98% | 16.31 | 16.74 | 183235 | 30367.59 | 2.04% |
| 2024-04-30 | 16.10 | 16.12 | 0.01 | 0.06% | 15.91 | 16.23 | 153126 | 24625.15 | 1.70% |
| 2024-04-29 | 15.60 | 16.11 | 0.51 | 3.27% | 15.59 | 16.17 | 231496 | 36928.33 | 2.58% |
| 2024-04-26 | 15.02 | 15.60 | 0.49 | 3.24% | 14.95 | 15.68 | 232608 | 35938.23 | 2.59% |
| 2024-04-25 | 14.67 | 15.11 | 0.39 | 2.65% | 14.61 | 15.30 | 261223 | 39219.49 | 2.91% |
| 2024-04-24 | 14.94 | 14.72 | -0.22 | -1.47% | 14.58 | 14.94 | 164450 | 24232.94 | 1.83% |
| 2024-04-23 | 14.84 | 14.94 | 0.10 | 0.67% | 14.78 | 15.10 | 174838 | 26106.84 | 1.95% |
| 2024-04-22 | 14.73 | 14.84 | 0.07 | 0.47% | 14.56 | 15.00 | 163386 | 24194.06 | 1.82% |
| 2024-04-19 | 14.97 | 14.77 | -0.35 | -2.31% | 14.64 | 15.06 | 179209 | 26550.90 | 2.00% |
| 2024-04-18 | 15.24 | 15.12 | -0.24 | -1.56% | 14.97 | 15.41 | 180963 | 27552.25 | 2.01% |
| 2024-04-17 | 14.90 | 15.36 | 0.44 | 2.95% | 14.88 | 15.39 | 214370 | 32577.46 | 2.39% |
| 2024-04-16 | 15.32 | 14.92 | -0.48 | -3.12% | 14.90 | 15.56 | 220263 | 33354.91 | 2.45% |
| 2024-04-15 | 15.67 | 15.40 | -0.36 | -2.28% | 15.13 | 15.96 | 252774 | 39176.27 | 2.81% |
| 2024-04-12 | 15.83 | 15.76 | -0.11 | -0.69% | 15.58 | 15.99 | 158663 | 25000.22 | 1.77% |
| 2024-04-11 | 16.21 | 15.87 | -0.56 | -3.41% | 15.85 | 16.39 | 233002 | 37379.57 | 2.59% |
| 2024-04-10 | 16.55 | 16.43 | -0.21 | -1.26% | 16.20 | 16.88 | 277034 | 45439.36 | 3.08% |
| 2024-04-09 | 16.49 | 16.64 | -0.42 | -2.46% | 15.49 | 16.66 | 512450 | 82637.00 | 5.71% |
| 2024-04-08 | 17.72 | 17.06 | -0.89 | -4.96% | 17.05 | 17.83 | 213897 | 36973.99 | 2.38% |
| 2024-04-03 | 17.92 | 17.95 | -0.02 | -0.11% | 17.83 | 18.10 | 86812 | 15596.81 | 0.97% |
| 2024-04-02 | 18.16 | 17.97 | -0.16 | -0.88% | 17.76 | 18.17 | 96544 | 17288.38 | 1.07% |
| 2024-04-01 | 17.88 | 18.13 | 0.30 | 1.68% | 17.83 | 18.13 | 128083 | 23050.45 | 1.43% |
| 2024-03-29 | 17.95 | 17.83 | -0.22 | -1.22% | 17.45 | 18.03 | 127213 | 22457.00 | 1.42% |
| 2024-03-28 | 17.93 | 18.05 | 0.06 | 0.33% | 17.78 | 18.28 | 91187 | 16469.70 | 1.02% |
| 2024-03-27 | 18.18 | 17.99 | -0.28 | -1.53% | 17.97 | 18.54 | 90431 | 16490.81 | 1.01% |
| 2024-03-26 | 18.64 | 18.27 | -0.39 | -2.09% | 18.12 | 18.64 | 130270 | 23914.50 | 1.45% |
| 2024-03-25 | 19.03 | 18.66 | -0.25 | -1.32% | 18.62 | 19.50 | 118185 | 22496.93 | 1.32% |
| 2024-03-22 | 19.57 | 18.91 | -0.66 | -3.37% | 18.91 | 19.57 | 125392 | 23970.61 | 1.40% |
| 2024-03-21 | 19.75 | 19.57 | -0.27 | -1.36% | 19.51 | 19.90 | 83555 | 16423.72 | 0.93% |
| 2024-03-20 | 19.71 | 19.84 | 0.09 | 0.46% | 19.63 | 20.16 | 98174 | 19487.41 | 1.09% |
| 2024-03-19 | 19.98 | 19.75 | -0.36 | -1.79% | 19.75 | 20.09 | 95756 | 19039.51 | 1.07% |
| 2024-03-18 | 19.85 | 20.11 | 0.32 | 1.62% | 19.49 | 20.11 | 127540 | 25324.97 | 1.42% |
| 2024-03-15 | 19.83 | 19.79 | -0.13 | -0.65% | 19.46 | 20.48 | 152319 | 30224.24 | 1.70% |
| 2024-03-14 | 20.59 | 19.92 | 0.02 | 0.10% | 19.71 | 20.79 | 195326 | 39471.18 | 2.17% |
| 2024-03-13 | 20.14 | 19.90 | -0.25 | -1.24% | 19.68 | 20.14 | 103737 | 20626.00 | 1.16% |
| 2024-03-12 | 19.89 | 20.15 | 0.55 | 2.81% | 19.80 | 20.39 | 144164 | 28946.05 | 1.61% |
| 2024-03-11 | 19.06 | 19.60 | 0.68 | 3.59% | 18.92 | 19.62 | 116554 | 22509.41 | 1.30% |
| 2024-03-08 | 18.99 | 18.92 | 0.05 | 0.26% | 18.76 | 19.24 | 113176 | 21412.48 | 1.26% |
| 2024-03-07 | 19.75 | 18.87 | -1.34 | -6.63% | 18.82 | 20.05 | 228028 | 44020.77 | 2.54% |
| 2024-03-06 | 20.16 | 20.21 | -0.04 | -0.20% | 19.84 | 20.47 | 84865 | 17098.00 | 0.94% |
| 2024-03-05 | 20.82 | 20.25 | -0.72 | -3.43% | 20.17 | 20.82 | 121951 | 24899.23 | 1.36% |
| 2024-03-04 | 20.46 | 20.97 | 0.51 | 2.49% | 20.36 | 21.50 | 154685 | 32374.66 | 1.72% |
| 2024-03-01 | 20.71 | 20.46 | 0.01 | 0.05% | 20.21 | 20.71 | 106426 | 21741.03 | 1.19% |
| 2024-02-29 | 20.04 | 20.45 | 0.17 | 0.84% | 20.02 | 20.90 | 172483 | 35387.73 | 1.92% |
| 2024-02-28 | 20.71 | 20.28 | -0.52 | -2.50% | 20.27 | 21.48 | 150613 | 31558.54 | 1.68% |
| 2024-02-27 | 20.13 | 20.80 | 0.55 | 2.72% | 20.06 | 20.84 | 95303 | 19429.38 | 1.06% |
| 2024-02-26 | 19.87 | 20.25 | 0.37 | 1.86% | 19.70 | 20.60 | 127626 | 25793.70 | 1.42% |
| 2024-02-23 | 19.86 | 19.88 | 0.04 | 0.20% | 19.47 | 20.02 | 91549 | 18078.94 | 1.02% |
| 2024-02-22 | 19.60 | 19.84 | 0.10 | 0.51% | 19.55 | 19.88 | 84932 | 16752.94 | 0.95% |
| 2024-02-21 | 19.43 | 19.74 | 0.07 | 0.36% | 19.23 | 20.33 | 110054 | 21881.23 | 1.23% |
| 2024-02-20 | 19.44 | 19.67 | 0.13 | 0.67% | 19.22 | 19.93 | 90869 | 17831.81 | 1.01% |
| 2024-02-19 | 20.07 | 19.54 | -0.53 | -2.64% | 19.17 | 20.10 | 134689 | 26341.00 | 1.50% |
| 2024-02-08 | 19.78 | 20.07 | 0.19 | 0.96% | 19.30 | 21.08 | 173156 | 35296.86 | 1.93% |
| 2024-02-07 | 18.16 | 19.88 | 1.81 | 10.02% | 18.16 | 19.88 | 224917 | 43850.01 | 2.50% |
| 2024-02-06 | 16.47 | 18.07 | 1.35 | 8.07% | 16.30 | 18.20 | 133422 | 23159.62 | 1.49% |
| 2024-02-05 | 17.12 | 16.72 | -0.49 | -2.85% | 15.90 | 17.32 | 163764 | 27280.62 | 1.82% |
| 2024-02-02 | 18.31 | 17.21 | -1.10 | -6.01% | 16.71 | 18.49 | 125007 | 22019.42 | 1.39% |
| 2024-02-01 | 17.92 | 18.31 | 0.38 | 2.12% | 17.77 | 18.83 | 127982 | 23480.38 | 1.43% |