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 | 16.76 | 16.73 | 0.07 | 0.42% | 16.51 | 16.97 | 24150 | 4040.24 | 1.39% |
| 2024-05-09 | 16.62 | 16.66 | 0.01 | 0.06% | 16.51 | 16.86 | 16089 | 2689.13 | 0.92% |
| 2024-05-08 | 16.71 | 16.65 | -0.04 | -0.24% | 16.55 | 16.90 | 17950 | 3001.28 | 1.03% |
| 2024-05-07 | 17.02 | 16.69 | -0.21 | -1.24% | 16.60 | 17.06 | 25581 | 4301.80 | 1.47% |
| 2024-05-06 | 17.09 | 16.90 | 0.38 | 2.30% | 16.72 | 17.19 | 33134 | 5622.73 | 1.90% |
| 2024-04-30 | 16.02 | 16.52 | 0.59 | 3.70% | 15.78 | 16.60 | 35657 | 5802.75 | 2.05% |
| 2024-04-29 | 15.45 | 15.93 | 0.65 | 4.25% | 15.28 | 15.98 | 23215 | 3647.99 | 1.33% |
| 2024-04-26 | 14.88 | 15.28 | 0.31 | 2.07% | 14.88 | 15.45 | 26293 | 4006.89 | 1.51% |
| 2024-04-25 | 14.90 | 14.97 | -0.11 | -0.73% | 14.81 | 15.20 | 19094 | 2864.15 | 1.10% |
| 2024-04-24 | 15.05 | 15.08 | -0.12 | -0.79% | 14.84 | 15.30 | 32463 | 4894.05 | 1.86% |
| 2024-04-23 | 14.23 | 15.20 | 0.81 | 5.63% | 14.23 | 15.68 | 37742 | 5704.01 | 2.17% |
| 2024-04-22 | 15.30 | 14.39 | 0.48 | 3.45% | 14.18 | 15.42 | 40220 | 5855.12 | 2.31% |
| 2024-04-19 | 13.48 | 13.91 | 0.53 | 3.96% | 13.19 | 13.91 | 24349 | 3330.04 | 1.40% |
| 2024-04-18 | 13.54 | 13.38 | -0.09 | -0.67% | 13.28 | 13.75 | 18617 | 2518.66 | 1.07% |
| 2024-04-17 | 12.45 | 13.47 | 1.12 | 9.07% | 12.45 | 13.60 | 27250 | 3611.93 | 1.56% |
| 2024-04-16 | 13.54 | 12.35 | -1.28 | -9.39% | 11.95 | 13.55 | 44997 | 5531.89 | 2.58% |
| 2024-04-15 | 14.47 | 13.63 | -0.83 | -5.74% | 13.39 | 14.96 | 16375 | 2281.16 | 0.94% |
| 2024-04-12 | 14.64 | 14.46 | -0.25 | -1.70% | 14.40 | 14.89 | 9000 | 1313.43 | 0.52% |
| 2024-04-11 | 14.67 | 14.71 | -0.24 | -1.61% | 14.52 | 15.13 | 11294 | 1667.32 | 0.65% |
| 2024-04-10 | 15.32 | 14.95 | -0.37 | -2.42% | 14.76 | 15.32 | 10775 | 1608.29 | 0.62% |
| 2024-04-09 | 15.07 | 15.32 | 0.25 | 1.66% | 15.04 | 15.35 | 8394 | 1279.68 | 0.48% |
| 2024-04-08 | 15.58 | 15.07 | -0.49 | -3.15% | 15.01 | 15.58 | 11375 | 1729.48 | 0.65% |
| 2024-04-03 | 15.82 | 15.56 | -0.26 | -1.64% | 15.40 | 15.87 | 13330 | 2082.69 | 0.76% |
| 2024-04-02 | 15.74 | 15.82 | 0.09 | 0.57% | 15.61 | 15.90 | 14767 | 2330.31 | 0.85% |
| 2024-04-01 | 15.30 | 15.73 | 0.43 | 2.81% | 15.28 | 15.73 | 13446 | 2098.34 | 0.77% |
| 2024-03-29 | 15.23 | 15.30 | 0.07 | 0.46% | 15.01 | 15.56 | 16516 | 2529.59 | 0.95% |
| 2024-03-28 | 14.74 | 15.23 | 0.49 | 3.32% | 14.67 | 15.45 | 14061 | 2123.07 | 0.81% |
| 2024-03-27 | 15.48 | 14.74 | -0.66 | -4.29% | 14.68 | 15.49 | 14862 | 2230.95 | 0.85% |
| 2024-03-26 | 15.38 | 15.40 | -0.09 | -0.58% | 15.14 | 15.77 | 12136 | 1870.55 | 0.70% |
| 2024-03-25 | 16.35 | 15.49 | -0.85 | -5.20% | 15.40 | 16.35 | 14787 | 2329.73 | 0.85% |
| 2024-03-22 | 16.12 | 16.34 | 0.17 | 1.05% | 15.80 | 16.52 | 19794 | 3193.97 | 1.14% |
| 2024-03-21 | 16.13 | 16.17 | 0.08 | 0.50% | 16.00 | 16.28 | 9259 | 1495.93 | 0.53% |
| 2024-03-20 | 16.11 | 16.09 | 0.00 | 0.00% | 15.90 | 16.23 | 9595 | 1543.23 | 0.55% |
| 2024-03-19 | 15.93 | 16.09 | 0.16 | 1.00% | 15.87 | 16.25 | 14044 | 2260.40 | 0.81% |
| 2024-03-18 | 15.85 | 15.93 | 0.22 | 1.40% | 15.56 | 15.99 | 11441 | 1809.82 | 0.66% |
| 2024-03-15 | 15.44 | 15.71 | 0.42 | 2.75% | 15.20 | 15.83 | 16655 | 2591.75 | 0.96% |
| 2024-03-14 | 15.30 | 15.29 | -0.19 | -1.23% | 15.14 | 15.64 | 11538 | 1767.03 | 0.66% |
| 2024-03-13 | 15.51 | 15.48 | -0.01 | -0.06% | 15.38 | 15.70 | 14317 | 2230.71 | 0.82% |
| 2024-03-12 | 15.00 | 15.49 | 0.42 | 2.79% | 14.99 | 15.58 | 13691 | 2098.93 | 0.79% |
| 2024-03-11 | 14.83 | 15.07 | 0.08 | 0.53% | 14.71 | 15.09 | 10558 | 1576.49 | 0.61% |
| 2024-03-08 | 15.04 | 14.99 | -0.08 | -0.53% | 14.80 | 15.35 | 11363 | 1704.34 | 0.65% |
| 2024-03-07 | 15.68 | 15.07 | -0.55 | -3.52% | 15.01 | 15.73 | 12789 | 1959.96 | 0.73% |
| 2024-03-06 | 14.66 | 15.62 | 0.96 | 6.55% | 14.32 | 15.84 | 24692 | 3771.51 | 1.42% |
| 2024-03-05 | 14.69 | 14.66 | 0.03 | 0.21% | 14.30 | 14.79 | 12934 | 1890.21 | 0.74% |
| 2024-03-04 | 14.80 | 14.63 | -0.16 | -1.08% | 14.21 | 15.00 | 13268 | 1920.88 | 0.76% |
| 2024-03-01 | 14.84 | 14.79 | 0.17 | 1.16% | 14.52 | 14.97 | 8615 | 1272.29 | 0.49% |
| 2024-02-29 | 14.07 | 14.62 | 0.55 | 3.91% | 13.83 | 14.72 | 17257 | 2487.24 | 0.99% |
| 2024-02-28 | 15.40 | 14.07 | -1.37 | -8.87% | 14.00 | 15.90 | 33977 | 5107.16 | 1.95% |
| 2024-02-27 | 15.24 | 15.44 | -0.08 | -0.52% | 15.17 | 15.54 | 12731 | 1953.58 | 0.73% |
| 2024-02-26 | 14.68 | 15.52 | 0.76 | 5.15% | 14.61 | 15.56 | 28885 | 4394.73 | 1.66% |
| 2024-02-23 | 13.85 | 14.76 | 0.90 | 6.49% | 13.85 | 14.87 | 30482 | 4443.58 | 1.75% |
| 2024-02-22 | 13.94 | 13.86 | -0.02 | -0.14% | 13.60 | 14.15 | 11611 | 1601.72 | 0.67% |
| 2024-02-21 | 13.64 | 13.88 | 0.17 | 1.24% | 13.31 | 14.19 | 15539 | 2171.51 | 0.89% |
| 2024-02-20 | 13.34 | 13.71 | 0.49 | 3.71% | 12.90 | 13.76 | 19427 | 2587.13 | 1.11% |
| 2024-02-19 | 13.15 | 13.22 | 0.17 | 1.30% | 12.70 | 13.49 | 17931 | 2369.18 | 1.03% |
| 2024-02-08 | 10.80 | 13.05 | 2.15 | 19.72% | 10.69 | 13.07 | 27473 | 3277.82 | 1.58% |
| 2024-02-07 | 11.25 | 10.90 | -0.43 | -3.80% | 10.70 | 11.67 | 24874 | 2786.40 | 1.43% |
| 2024-02-06 | 10.38 | 11.33 | 0.73 | 6.89% | 9.22 | 11.61 | 28607 | 3053.81 | 1.64% |
| 2024-02-05 | 12.12 | 10.60 | -1.67 | -13.61% | 10.34 | 12.12 | 26460 | 2932.47 | 1.52% |
| 2024-02-02 | 13.35 | 12.27 | -0.82 | -6.26% | 11.90 | 13.35 | 12109 | 1516.89 | 0.69% |
| 2024-02-01 | 13.13 | 13.09 | -0.04 | -0.30% | 12.90 | 13.39 | 9481 | 1247.62 | 0.54% |
| 2024-01-31 | 13.86 | 13.13 | -0.79 | -5.68% | 12.97 | 13.98 | 12283 | 1638.53 | 0.70% |