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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 15.61 | 15.95 | 0.35 | 2.24% | 15.53 | 15.95 | 37213 | 5872.84 | 7.59% |
| 2024-05-16 | 15.82 | 15.60 | -0.20 | -1.27% | 15.58 | 15.96 | 33944 | 5334.49 | 6.93% |
| 2024-05-15 | 15.89 | 15.80 | -0.09 | -0.57% | 15.72 | 16.10 | 35288 | 5619.46 | 7.20% |
| 2024-05-14 | 15.59 | 15.89 | 0.31 | 1.99% | 15.59 | 15.96 | 34868 | 5527.28 | 7.12% |
| 2024-05-13 | 15.92 | 15.58 | -0.63 | -3.89% | 15.53 | 16.05 | 52277 | 8222.58 | 10.67% |
| 2024-05-10 | 16.55 | 16.21 | -0.31 | -1.88% | 16.13 | 16.74 | 61737 | 10130.83 | 12.60% |
| 2024-05-09 | 16.19 | 16.52 | 0.22 | 1.35% | 16.16 | 16.64 | 62723 | 10310.43 | 12.80% |
| 2024-05-08 | 16.24 | 16.30 | 0.06 | 0.37% | 16.09 | 16.53 | 64282 | 10461.56 | 13.12% |
| 2024-05-07 | 16.27 | 16.24 | -0.02 | -0.12% | 16.03 | 16.34 | 49669 | 8032.01 | 10.14% |
| 2024-05-06 | 15.78 | 16.26 | 0.68 | 4.36% | 15.76 | 16.28 | 74333 | 11947.05 | 15.17% |
| 2024-04-30 | 15.85 | 15.58 | -0.31 | -1.95% | 15.46 | 15.89 | 52806 | 8251.55 | 10.78% |
| 2024-04-29 | 15.47 | 15.89 | 0.43 | 2.78% | 15.41 | 15.99 | 68507 | 10776.20 | 13.98% |
| 2024-04-26 | 15.63 | 15.46 | -0.16 | -1.02% | 15.30 | 15.66 | 55236 | 8544.45 | 11.27% |
| 2024-04-25 | 15.68 | 15.62 | -0.02 | -0.13% | 15.40 | 15.76 | 42829 | 6693.29 | 8.74% |
| 2024-04-24 | 15.26 | 15.64 | 0.29 | 1.89% | 15.25 | 15.65 | 41253 | 6406.51 | 8.42% |
| 2024-04-23 | 15.36 | 15.35 | -0.21 | -1.35% | 15.23 | 15.62 | 42828 | 6611.16 | 8.74% |
| 2024-04-22 | 15.37 | 15.56 | 0.18 | 1.17% | 14.58 | 15.88 | 74326 | 11350.33 | 15.17% |
| 2024-04-19 | 15.88 | 15.38 | -0.72 | -4.47% | 15.25 | 16.00 | 86312 | 13401.07 | 17.62% |
| 2024-04-18 | 15.75 | 16.10 | 0.07 | 0.44% | 15.39 | 16.43 | 97281 | 15478.36 | 19.85% |
| 2024-04-17 | 14.83 | 16.03 | -0.34 | -2.08% | 14.83 | 16.83 | 136959 | 21865.30 | 27.95% |
| 2024-04-16 | 17.20 | 16.37 | -1.82 | -10.01% | 16.37 | 17.24 | 26381 | 4374.26 | 5.38% |
| 2024-04-15 | 18.51 | 18.19 | 0.06 | 0.33% | 17.80 | 19.80 | 179860 | 33376.28 | 36.71% |
| 2024-04-12 | 17.91 | 18.13 | -0.31 | -1.68% | 17.83 | 18.59 | 146558 | 26492.98 | 29.91% |
| 2024-04-11 | 17.84 | 18.44 | 0.25 | 1.37% | 17.45 | 18.93 | 239868 | 43566.84 | 48.95% |
| 2024-04-10 | 16.56 | 18.19 | 1.65 | 9.98% | 16.56 | 18.19 | 146238 | 26340.53 | 29.85% |
| 2024-04-09 | 15.90 | 16.54 | 0.72 | 4.55% | 15.90 | 16.80 | 50355 | 8276.23 | 10.28% |
| 2024-04-08 | 16.31 | 15.82 | -0.38 | -2.35% | 15.82 | 16.39 | 29320 | 4690.38 | 5.98% |
| 2024-04-03 | 16.40 | 16.20 | -0.20 | -1.22% | 15.98 | 16.43 | 29250 | 4729.54 | 5.97% |
| 2024-04-02 | 16.56 | 16.40 | -0.13 | -0.79% | 16.27 | 16.67 | 32646 | 5371.22 | 6.66% |
| 2024-04-01 | 16.22 | 16.53 | 0.29 | 1.79% | 16.22 | 16.53 | 32062 | 5261.97 | 6.54% |
| 2024-03-29 | 16.06 | 16.24 | 0.19 | 1.18% | 16.06 | 16.35 | 30189 | 4888.18 | 6.16% |
| 2024-03-28 | 15.71 | 16.05 | 0.33 | 2.10% | 15.69 | 16.23 | 40193 | 6431.60 | 8.20% |
| 2024-03-27 | 16.60 | 15.72 | -0.85 | -5.13% | 15.70 | 16.63 | 42573 | 6868.37 | 8.69% |
| 2024-03-26 | 16.49 | 16.57 | -0.01 | -0.06% | 16.10 | 16.75 | 40678 | 6704.78 | 8.30% |
| 2024-03-25 | 17.20 | 16.58 | -0.77 | -4.44% | 16.56 | 17.34 | 52886 | 8966.55 | 10.79% |
| 2024-03-22 | 17.98 | 17.35 | -0.63 | -3.50% | 17.35 | 18.00 | 58640 | 10320.32 | 11.97% |
| 2024-03-21 | 18.10 | 17.98 | -0.21 | -1.15% | 17.71 | 18.33 | 75481 | 13589.01 | 15.40% |
| 2024-03-20 | 18.18 | 18.19 | 0.01 | 0.06% | 18.08 | 18.31 | 57389 | 10439.36 | 11.71% |
| 2024-03-19 | 18.20 | 18.18 | -0.20 | -1.09% | 18.10 | 18.40 | 71064 | 12968.05 | 14.50% |
| 2024-03-18 | 17.99 | 18.38 | 0.43 | 2.40% | 17.99 | 18.43 | 95596 | 17441.21 | 19.51% |
| 2024-03-15 | 17.73 | 17.95 | -0.12 | -0.66% | 17.48 | 17.98 | 82777 | 14706.71 | 16.89% |
| 2024-03-14 | 17.50 | 18.07 | 0.41 | 2.32% | 17.37 | 19.09 | 143982 | 26056.10 | 29.39% |
| 2024-03-13 | 17.68 | 17.66 | -0.13 | -0.73% | 17.60 | 18.06 | 72027 | 12837.19 | 14.70% |
| 2024-03-12 | 17.65 | 17.79 | 0.14 | 0.79% | 17.42 | 17.95 | 79186 | 14024.08 | 16.16% |
| 2024-03-11 | 17.69 | 17.65 | -0.07 | -0.40% | 17.20 | 17.69 | 77009 | 13454.93 | 15.72% |
| 2024-03-08 | 17.88 | 17.72 | -0.49 | -2.69% | 17.48 | 18.10 | 110160 | 19500.83 | 22.48% |
| 2024-03-07 | 17.78 | 18.21 | 0.66 | 3.76% | 17.34 | 18.51 | 175537 | 31620.57 | 35.83% |
| 2024-03-06 | 17.00 | 17.55 | 0.49 | 2.87% | 16.82 | 18.18 | 127267 | 22345.47 | 25.97% |
| 2024-03-05 | 16.83 | 17.06 | 0.18 | 1.07% | 16.59 | 17.39 | 91329 | 15533.90 | 18.64% |
| 2024-03-04 | 17.17 | 16.88 | -0.23 | -1.34% | 16.51 | 17.19 | 57089 | 9600.50 | 11.65% |
| 2024-03-01 | 17.10 | 17.11 | 0.03 | 0.18% | 16.81 | 17.54 | 77000 | 13205.08 | 15.71% |
| 2024-02-29 | 16.25 | 17.08 | 0.44 | 2.64% | 16.11 | 17.10 | 85286 | 14345.60 | 17.41% |
| 2024-02-28 | 18.28 | 16.64 | -1.77 | -9.61% | 16.58 | 18.58 | 161698 | 28648.28 | 33.00% |
| 2024-02-27 | 17.98 | 18.41 | 0.23 | 1.27% | 17.70 | 18.41 | 146341 | 26566.56 | 29.87% |
| 2024-02-26 | 19.11 | 18.18 | 0.00 | 0.00% | 17.86 | 19.11 | 215912 | 39749.27 | 44.07% |
| 2024-02-23 | 16.50 | 18.18 | 1.65 | 9.98% | 16.28 | 18.18 | 105397 | 17998.15 | 21.51% |
| 2024-02-22 | 16.30 | 16.53 | 0.35 | 2.16% | 16.16 | 16.66 | 100918 | 16538.46 | 20.60% |
| 2024-02-21 | 15.60 | 16.18 | 0.20 | 1.25% | 15.55 | 16.78 | 128558 | 20926.01 | 26.24% |
| 2024-02-20 | 15.55 | 15.98 | 0.48 | 3.10% | 15.45 | 16.16 | 105883 | 16846.05 | 21.61% |
| 2024-02-19 | 15.13 | 15.50 | 0.46 | 3.06% | 14.90 | 15.88 | 119520 | 18343.19 | 24.39% |