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 | 16.32 | 16.23 | -0.11 | -0.67% | 16.12 | 16.48 | 20151 | 3276.68 | 1.03% |
| 2024-05-10 | 16.54 | 16.34 | -0.40 | -2.39% | 16.32 | 16.83 | 18027 | 2970.74 | 0.93% |
| 2024-05-09 | 16.43 | 16.74 | 0.11 | 0.66% | 16.43 | 16.83 | 18588 | 3101.77 | 0.95% |
| 2024-05-08 | 16.55 | 16.63 | 0.13 | 0.79% | 16.46 | 16.88 | 27590 | 4600.84 | 1.42% |
| 2024-05-07 | 16.53 | 16.50 | 0.07 | 0.43% | 16.31 | 16.63 | 17985 | 2962.81 | 0.92% |
| 2024-05-06 | 16.12 | 16.43 | 0.35 | 2.18% | 16.12 | 16.45 | 25693 | 4200.51 | 1.32% |
| 2024-04-30 | 16.02 | 16.08 | 0.06 | 0.37% | 15.91 | 16.28 | 19841 | 3189.97 | 1.02% |
| 2024-04-29 | 15.18 | 16.02 | 1.19 | 8.02% | 15.17 | 16.10 | 41088 | 6509.43 | 2.11% |
| 2024-04-26 | 14.61 | 14.83 | 0.15 | 1.02% | 14.54 | 14.86 | 9761 | 1439.58 | 0.50% |
| 2024-04-25 | 14.51 | 14.68 | 0.10 | 0.69% | 14.51 | 14.88 | 8539 | 1256.77 | 0.44% |
| 2024-04-24 | 14.49 | 14.58 | 0.04 | 0.28% | 14.44 | 14.60 | 7994 | 1161.67 | 0.41% |
| 2024-04-23 | 14.22 | 14.54 | 0.27 | 1.89% | 14.17 | 14.66 | 13707 | 1979.38 | 0.70% |
| 2024-04-22 | 14.17 | 14.27 | 0.11 | 0.78% | 13.77 | 14.38 | 12730 | 1808.66 | 0.65% |
| 2024-04-19 | 14.31 | 14.16 | -0.20 | -1.39% | 14.01 | 14.35 | 8352 | 1184.13 | 0.43% |
| 2024-04-18 | 14.19 | 14.36 | 0.04 | 0.28% | 14.10 | 14.68 | 15152 | 2188.54 | 0.78% |
| 2024-04-17 | 13.80 | 14.32 | 0.55 | 3.99% | 13.80 | 14.39 | 15397 | 2188.81 | 0.79% |
| 2024-04-16 | 14.50 | 13.77 | -0.85 | -5.81% | 13.75 | 14.50 | 19270 | 2684.88 | 0.99% |
| 2024-04-15 | 15.33 | 14.62 | -0.71 | -4.63% | 14.33 | 15.40 | 17977 | 2647.77 | 0.92% |
| 2024-04-12 | 15.62 | 15.33 | -0.12 | -0.78% | 15.23 | 15.63 | 8126 | 1250.20 | 0.42% |
| 2024-04-11 | 15.43 | 15.45 | -0.13 | -0.83% | 15.40 | 15.72 | 7669 | 1193.32 | 0.39% |
| 2024-04-10 | 16.14 | 15.58 | -0.51 | -3.17% | 15.42 | 16.14 | 10800 | 1693.07 | 0.55% |
| 2024-04-09 | 15.35 | 16.09 | 0.74 | 4.82% | 15.35 | 16.15 | 18137 | 2879.87 | 0.93% |
| 2024-04-08 | 16.02 | 15.35 | -0.67 | -4.18% | 15.33 | 16.06 | 14586 | 2266.61 | 0.75% |
| 2024-04-03 | 16.00 | 16.02 | -0.03 | -0.19% | 15.82 | 16.14 | 10743 | 1718.71 | 0.55% |
| 2024-04-02 | 16.05 | 16.05 | -0.01 | -0.06% | 15.91 | 16.14 | 11011 | 1765.41 | 0.57% |
| 2024-04-01 | 15.93 | 16.06 | 0.17 | 1.07% | 15.86 | 16.08 | 13343 | 2132.05 | 0.69% |
| 2024-03-29 | 15.88 | 15.89 | 0.09 | 0.57% | 15.72 | 16.09 | 7831 | 1244.91 | 0.40% |
| 2024-03-28 | 15.43 | 15.80 | 0.27 | 1.74% | 15.43 | 16.05 | 11373 | 1795.89 | 0.58% |
| 2024-03-27 | 15.83 | 15.53 | -0.30 | -1.90% | 15.53 | 16.11 | 9561 | 1516.00 | 0.49% |
| 2024-03-26 | 15.93 | 15.83 | -0.05 | -0.31% | 15.63 | 16.06 | 9560 | 1514.39 | 0.49% |
| 2024-03-25 | 16.36 | 15.88 | -0.50 | -3.05% | 15.88 | 16.47 | 11215 | 1808.37 | 0.58% |
| 2024-03-22 | 16.88 | 16.38 | -0.40 | -2.38% | 16.18 | 16.90 | 16812 | 2761.72 | 0.86% |
| 2024-03-21 | 16.99 | 16.78 | -0.21 | -1.24% | 16.52 | 17.09 | 13216 | 2218.03 | 0.68% |
| 2024-03-20 | 16.69 | 16.99 | 0.30 | 1.80% | 16.60 | 17.07 | 15681 | 2646.70 | 0.81% |
| 2024-03-19 | 16.99 | 16.69 | -0.26 | -1.53% | 16.68 | 17.05 | 13713 | 2304.97 | 0.70% |
| 2024-03-18 | 16.66 | 16.95 | 0.32 | 1.92% | 16.31 | 16.98 | 27112 | 4514.48 | 1.39% |
| 2024-03-15 | 16.10 | 16.63 | 0.42 | 2.59% | 16.10 | 17.12 | 45007 | 7500.83 | 2.31% |
| 2024-03-14 | 16.36 | 16.21 | 0.08 | 0.50% | 16.02 | 16.58 | 19818 | 3236.21 | 1.02% |
| 2024-03-13 | 16.30 | 16.13 | -0.09 | -0.55% | 16.02 | 16.38 | 11735 | 1894.15 | 0.60% |
| 2024-03-12 | 15.89 | 16.22 | 0.38 | 2.40% | 15.89 | 16.49 | 20487 | 3326.39 | 1.05% |
| 2024-03-11 | 15.61 | 15.84 | 0.30 | 1.93% | 15.47 | 15.85 | 11553 | 1814.16 | 0.59% |
| 2024-03-08 | 15.49 | 15.54 | 0.06 | 0.39% | 15.42 | 15.70 | 9213 | 1431.27 | 0.47% |
| 2024-03-07 | 15.98 | 15.48 | -0.36 | -2.27% | 15.45 | 15.98 | 13189 | 2073.78 | 0.68% |
| 2024-03-06 | 16.11 | 15.84 | -0.05 | -0.31% | 15.54 | 16.11 | 14084 | 2225.24 | 0.72% |
| 2024-03-05 | 16.37 | 15.89 | -0.53 | -3.23% | 15.80 | 16.42 | 13870 | 2224.03 | 0.71% |
| 2024-03-04 | 16.27 | 16.42 | 0.09 | 0.55% | 16.16 | 16.72 | 16732 | 2746.76 | 0.86% |
| 2024-03-01 | 16.29 | 16.33 | 0.04 | 0.25% | 16.08 | 16.45 | 13859 | 2254.06 | 0.71% |
| 2024-02-29 | 15.96 | 16.29 | 0.34 | 2.13% | 15.77 | 16.35 | 21495 | 3474.25 | 1.10% |
| 2024-02-28 | 17.24 | 15.95 | -1.35 | -7.80% | 15.95 | 17.67 | 45287 | 7634.13 | 2.33% |
| 2024-02-27 | 17.20 | 17.30 | 0.24 | 1.41% | 16.82 | 17.32 | 15046 | 2579.94 | 0.77% |
| 2024-02-26 | 16.64 | 17.06 | 0.42 | 2.52% | 16.53 | 17.38 | 22815 | 3879.85 | 1.17% |
| 2024-02-23 | 16.40 | 16.64 | 0.24 | 1.46% | 16.24 | 16.67 | 15970 | 2640.21 | 0.82% |
| 2024-02-22 | 16.18 | 16.40 | 0.28 | 1.74% | 16.17 | 16.51 | 14439 | 2357.81 | 0.74% |
| 2024-02-21 | 15.80 | 16.12 | 0.12 | 0.75% | 15.80 | 16.58 | 19426 | 3153.04 | 1.00% |
| 2024-02-20 | 15.89 | 16.00 | 0.10 | 0.63% | 15.54 | 16.20 | 12831 | 2045.40 | 0.66% |
| 2024-02-19 | 15.88 | 15.90 | 0.23 | 1.47% | 15.67 | 16.60 | 26788 | 4308.14 | 1.38% |
| 2024-02-08 | 13.67 | 15.67 | 2.06 | 15.14% | 13.67 | 15.86 | 40501 | 6067.61 | 2.08% |
| 2024-02-07 | 13.85 | 13.61 | -0.23 | -1.66% | 13.44 | 14.14 | 21685 | 2994.37 | 1.11% |
| 2024-02-06 | 13.14 | 13.84 | 0.58 | 4.37% | 12.58 | 14.23 | 26446 | 3529.08 | 1.36% |
| 2024-02-05 | 14.66 | 13.26 | -1.41 | -9.61% | 12.83 | 14.67 | 29895 | 4073.24 | 1.54% |