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 | 15.60 | 15.56 | -0.08 | -0.51% | 15.40 | 15.70 | 25919 | 4022.30 | 1.04% |
| 2024-05-16 | 15.70 | 15.64 | -0.01 | -0.06% | 15.48 | 15.88 | 18795 | 2943.39 | 0.75% |
| 2024-05-15 | 15.85 | 15.65 | -0.14 | -0.89% | 15.54 | 15.90 | 19417 | 3046.86 | 0.78% |
| 2024-05-14 | 15.62 | 15.79 | 0.10 | 0.64% | 15.59 | 15.98 | 19144 | 3018.38 | 0.77% |
| 2024-05-13 | 16.28 | 15.69 | -0.55 | -3.39% | 15.55 | 16.30 | 37272 | 5863.09 | 1.49% |
| 2024-05-10 | 16.77 | 16.44 | -0.30 | -1.79% | 16.39 | 16.85 | 23605 | 3905.98 | 0.94% |
| 2024-05-09 | 16.21 | 16.74 | 0.39 | 2.39% | 16.21 | 16.78 | 27938 | 4650.21 | 1.12% |
| 2024-05-08 | 16.60 | 16.35 | -0.34 | -2.04% | 16.28 | 16.75 | 28168 | 4641.32 | 1.13% |
| 2024-05-07 | 16.72 | 16.69 | -0.01 | -0.06% | 16.57 | 16.85 | 25908 | 4323.51 | 1.04% |
| 2024-05-06 | 16.44 | 16.70 | 0.38 | 2.33% | 16.44 | 16.83 | 35755 | 5972.09 | 1.43% |
| 2024-04-30 | 16.73 | 16.32 | -0.38 | -2.28% | 16.02 | 16.80 | 55223 | 9010.65 | 2.21% |
| 2024-04-29 | 16.70 | 16.70 | 0.02 | 0.12% | 16.43 | 16.93 | 49727 | 8292.18 | 1.99% |
| 2024-04-26 | 16.25 | 16.68 | 0.37 | 2.27% | 16.17 | 16.75 | 43328 | 7169.54 | 1.73% |
| 2024-04-25 | 16.00 | 16.31 | 0.28 | 1.75% | 15.89 | 16.45 | 40439 | 6571.05 | 1.62% |
| 2024-04-24 | 15.99 | 16.03 | 0.13 | 0.82% | 15.78 | 16.09 | 42066 | 6698.75 | 1.68% |
| 2024-04-23 | 15.84 | 15.90 | 0.30 | 1.92% | 15.61 | 16.04 | 66155 | 10486.82 | 2.65% |
| 2024-04-22 | 15.54 | 15.60 | 0.06 | 0.39% | 15.15 | 15.75 | 42311 | 6555.24 | 1.69% |
| 2024-04-19 | 15.82 | 15.54 | -0.46 | -2.88% | 15.27 | 15.98 | 52781 | 8194.36 | 2.11% |
| 2024-04-18 | 16.29 | 16.00 | -0.19 | -1.17% | 15.90 | 16.35 | 61499 | 9885.60 | 2.46% |
| 2024-04-17 | 16.00 | 16.19 | 0.72 | 4.65% | 15.73 | 16.27 | 78244 | 12572.77 | 3.13% |
| 2024-04-16 | 16.28 | 15.47 | -0.91 | -5.56% | 15.40 | 16.28 | 33268 | 5218.82 | 1.56% |
| 2024-04-15 | 16.92 | 16.38 | -0.71 | -4.15% | 16.22 | 16.98 | 38313 | 6310.92 | 1.80% |
| 2024-04-12 | 17.02 | 17.09 | -0.01 | -0.06% | 16.85 | 17.19 | 21062 | 3575.59 | 0.99% |
| 2024-04-11 | 17.02 | 17.10 | 0.08 | 0.47% | 16.88 | 17.34 | 20413 | 3490.62 | 0.96% |
| 2024-04-10 | 17.30 | 17.02 | -0.37 | -2.13% | 16.90 | 17.45 | 25323 | 4326.09 | 1.19% |
| 2024-04-09 | 17.05 | 17.39 | 0.22 | 1.28% | 16.84 | 17.44 | 27894 | 4783.36 | 1.31% |
| 2024-04-08 | 17.67 | 17.17 | -0.49 | -2.77% | 17.16 | 17.96 | 33814 | 5913.64 | 1.59% |
| 2024-04-03 | 17.87 | 17.66 | -0.33 | -1.83% | 17.28 | 17.98 | 52553 | 9229.56 | 2.47% |
| 2024-04-02 | 18.58 | 17.99 | -0.78 | -4.16% | 17.84 | 18.65 | 57974 | 10462.05 | 2.72% |
| 2024-04-01 | 18.90 | 18.77 | -0.23 | -1.21% | 18.38 | 19.14 | 76411 | 14212.09 | 3.59% |
| 2024-03-29 | 19.20 | 19.00 | -0.30 | -1.55% | 18.30 | 19.23 | 37797 | 7075.78 | 1.79% |
| 2024-03-28 | 18.40 | 19.30 | 0.96 | 5.23% | 18.33 | 19.74 | 45636 | 8696.68 | 2.16% |
| 2024-03-27 | 19.46 | 18.34 | -1.16 | -5.95% | 18.29 | 19.54 | 26780 | 5034.42 | 1.27% |
| 2024-03-26 | 19.66 | 19.50 | -0.16 | -0.81% | 19.21 | 19.86 | 26827 | 5235.57 | 1.27% |
| 2024-03-25 | 20.50 | 19.66 | -0.93 | -4.52% | 19.65 | 20.60 | 31966 | 6425.37 | 1.51% |
| 2024-03-22 | 20.78 | 20.59 | -0.26 | -1.25% | 20.20 | 20.97 | 29007 | 5946.38 | 1.37% |
| 2024-03-21 | 21.80 | 20.85 | -0.75 | -3.47% | 20.54 | 21.83 | 53430 | 11174.35 | 2.52% |
| 2024-03-20 | 21.43 | 21.60 | -0.10 | -0.46% | 21.30 | 21.83 | 33031 | 7118.11 | 1.56% |
| 2024-03-19 | 21.99 | 21.70 | 0.17 | 0.79% | 21.60 | 22.44 | 49609 | 10881.56 | 2.34% |
| 2024-03-18 | 21.45 | 21.53 | 0.40 | 1.89% | 21.28 | 22.00 | 31945 | 6892.53 | 1.51% |
| 2024-03-15 | 20.83 | 21.13 | 0.19 | 0.91% | 20.56 | 21.23 | 24974 | 5211.59 | 1.18% |
| 2024-03-14 | 21.28 | 20.94 | -0.50 | -2.33% | 20.82 | 21.51 | 25932 | 5456.77 | 1.23% |
| 2024-03-13 | 21.30 | 21.44 | 0.24 | 1.13% | 21.21 | 21.79 | 37843 | 8160.53 | 1.79% |
| 2024-03-12 | 21.41 | 21.20 | -0.19 | -0.89% | 20.71 | 21.53 | 27868 | 5875.16 | 1.32% |
| 2024-03-11 | 21.20 | 21.39 | -0.02 | -0.09% | 20.94 | 21.63 | 35880 | 7575.34 | 1.70% |
| 2024-03-08 | 20.56 | 21.41 | 0.76 | 3.68% | 20.25 | 21.79 | 36886 | 7838.35 | 1.74% |
| 2024-03-07 | 20.90 | 20.65 | -0.25 | -1.20% | 20.50 | 21.50 | 31356 | 6556.08 | 1.48% |
| 2024-03-06 | 21.98 | 20.90 | -0.68 | -3.15% | 20.68 | 21.98 | 50102 | 10505.45 | 2.37% |
| 2024-03-05 | 21.72 | 21.58 | -0.55 | -2.49% | 21.30 | 22.35 | 46101 | 9998.44 | 2.18% |
| 2024-03-04 | 20.94 | 22.13 | 1.19 | 5.68% | 20.38 | 22.98 | 66821 | 14467.02 | 3.16% |
| 2024-03-01 | 20.40 | 20.94 | 0.55 | 2.70% | 19.89 | 21.50 | 42365 | 8787.56 | 2.00% |
| 2024-02-29 | 18.68 | 20.39 | 1.41 | 7.43% | 18.53 | 20.58 | 39862 | 7902.74 | 1.88% |
| 2024-02-28 | 20.93 | 18.98 | -1.72 | -8.31% | 18.98 | 21.98 | 69184 | 14321.83 | 3.27% |
| 2024-02-27 | 19.23 | 20.70 | 1.52 | 7.92% | 18.88 | 21.10 | 59328 | 12133.60 | 2.80% |
| 2024-02-26 | 19.25 | 19.18 | -0.07 | -0.36% | 18.79 | 19.59 | 31564 | 6079.77 | 1.49% |
| 2024-02-23 | 19.14 | 19.25 | 0.13 | 0.68% | 18.80 | 19.68 | 28885 | 5541.35 | 1.36% |
| 2024-02-22 | 18.48 | 19.12 | 0.62 | 3.35% | 18.21 | 19.19 | 33286 | 6275.11 | 1.57% |
| 2024-02-21 | 18.05 | 18.50 | 0.32 | 1.76% | 17.70 | 19.24 | 58090 | 10727.58 | 2.74% |
| 2024-02-20 | 16.95 | 18.18 | 1.26 | 7.45% | 16.79 | 18.49 | 86720 | 15452.05 | 4.10% |
| 2024-02-19 | 16.47 | 16.92 | 1.54 | 10.01% | 16.00 | 16.92 | 24437 | 4077.03 | 1.15% |