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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 15.88 | 15.81 | 0.05 | 0.32% | 15.69 | 15.95 | 28795 | 4553.26 | 1.46% |
| 2024-05-08 | 16.16 | 15.76 | -0.53 | -3.25% | 15.67 | 16.35 | 37173 | 5906.10 | 1.89% |
| 2024-05-07 | 16.13 | 16.29 | 0.07 | 0.43% | 16.06 | 16.49 | 32985 | 5365.81 | 1.67% |
| 2024-05-06 | 16.68 | 16.22 | -0.10 | -0.61% | 16.20 | 16.86 | 38681 | 6369.67 | 1.96% |
| 2024-04-30 | 16.69 | 16.32 | -0.38 | -2.28% | 16.23 | 16.98 | 50986 | 8430.57 | 2.59% |
| 2024-04-29 | 16.15 | 16.70 | 0.65 | 4.05% | 16.10 | 16.87 | 66995 | 10976.98 | 3.40% |
| 2024-04-26 | 15.77 | 16.05 | -0.61 | -3.66% | 15.50 | 16.35 | 79253 | 12680.80 | 4.02% |
| 2024-04-25 | 16.62 | 16.66 | 0.04 | 0.24% | 16.38 | 16.88 | 40077 | 6663.76 | 2.03% |
| 2024-04-24 | 15.81 | 16.62 | 0.84 | 5.32% | 15.81 | 16.71 | 45384 | 7455.71 | 2.30% |
| 2024-04-23 | 15.78 | 15.78 | 0.22 | 1.41% | 15.65 | 16.04 | 23717 | 3763.26 | 1.20% |
| 2024-04-22 | 15.27 | 15.56 | 0.14 | 0.91% | 14.95 | 15.76 | 25670 | 3967.87 | 1.30% |
| 2024-04-19 | 15.69 | 15.42 | -0.28 | -1.78% | 15.36 | 15.85 | 27101 | 4209.11 | 1.38% |
| 2024-04-18 | 15.85 | 15.70 | -0.17 | -1.07% | 15.58 | 16.04 | 34091 | 5384.54 | 1.73% |
| 2024-04-17 | 15.01 | 15.87 | 1.07 | 7.23% | 15.01 | 15.88 | 40266 | 6312.35 | 2.04% |
| 2024-04-16 | 16.18 | 14.80 | -1.53 | -9.37% | 14.72 | 16.18 | 63344 | 9582.72 | 3.21% |
| 2024-04-15 | 16.90 | 16.33 | -0.66 | -3.88% | 15.88 | 17.13 | 47807 | 7804.04 | 2.43% |
| 2024-04-12 | 17.25 | 16.99 | -0.26 | -1.51% | 16.97 | 17.45 | 26785 | 4595.08 | 1.36% |
| 2024-04-11 | 17.13 | 17.25 | -0.04 | -0.23% | 17.10 | 17.54 | 23093 | 4009.14 | 1.17% |
| 2024-04-10 | 17.87 | 17.29 | -0.59 | -3.30% | 16.96 | 17.92 | 39416 | 6843.77 | 2.00% |
| 2024-04-09 | 17.40 | 17.88 | 0.35 | 2.00% | 17.40 | 18.11 | 40309 | 7127.30 | 2.05% |
| 2024-04-08 | 17.46 | 17.53 | -0.14 | -0.79% | 17.36 | 17.94 | 38348 | 6782.05 | 1.95% |
| 2024-04-03 | 18.07 | 17.67 | -0.49 | -2.70% | 17.41 | 18.28 | 35608 | 6287.00 | 1.81% |
| 2024-04-02 | 18.64 | 18.16 | -0.25 | -1.36% | 17.97 | 18.66 | 37800 | 6864.60 | 1.92% |
| 2024-04-01 | 18.08 | 18.41 | 0.46 | 2.56% | 18.01 | 18.73 | 57999 | 10703.39 | 2.94% |
| 2024-03-29 | 17.60 | 17.95 | 0.34 | 1.93% | 17.32 | 17.98 | 47985 | 8465.44 | 2.44% |
| 2024-03-28 | 17.31 | 17.61 | 0.63 | 3.71% | 17.05 | 17.85 | 52018 | 9147.53 | 2.64% |
| 2024-03-27 | 17.80 | 16.98 | -0.99 | -5.51% | 16.96 | 17.94 | 58246 | 10141.74 | 2.96% |
| 2024-03-26 | 18.39 | 17.97 | -0.43 | -2.34% | 17.62 | 18.69 | 66649 | 12044.36 | 3.38% |
| 2024-03-25 | 18.98 | 18.40 | -0.38 | -2.02% | 18.40 | 19.22 | 70573 | 13294.54 | 3.58% |
| 2024-03-22 | 19.48 | 18.78 | -0.87 | -4.43% | 18.61 | 19.55 | 102897 | 19500.93 | 5.22% |
| 2024-03-21 | 19.19 | 19.65 | 0.49 | 2.56% | 18.96 | 20.00 | 133210 | 26048.53 | 6.76% |
| 2024-03-20 | 18.81 | 19.16 | 0.06 | 0.31% | 18.81 | 19.37 | 91374 | 17386.25 | 4.64% |
| 2024-03-19 | 19.17 | 19.10 | -1.00 | -4.98% | 19.00 | 19.62 | 171471 | 32967.58 | 8.70% |
| 2024-03-18 | 19.36 | 20.10 | 0.45 | 2.29% | 19.28 | 20.49 | 203999 | 40816.36 | 10.35% |
| 2024-03-15 | 19.43 | 19.65 | 1.33 | 7.26% | 18.99 | 20.50 | 215668 | 42374.73 | 10.95% |
| 2024-03-14 | 17.90 | 18.32 | 0.27 | 1.50% | 17.81 | 18.80 | 97859 | 17995.89 | 4.97% |
| 2024-03-13 | 17.92 | 18.05 | 0.07 | 0.39% | 17.92 | 18.43 | 66733 | 12117.08 | 3.39% |
| 2024-03-12 | 17.64 | 17.98 | 0.53 | 3.04% | 17.59 | 18.15 | 74897 | 13400.02 | 3.80% |
| 2024-03-11 | 17.10 | 17.45 | 0.25 | 1.45% | 17.01 | 17.53 | 34585 | 5965.77 | 1.76% |
| 2024-03-08 | 16.91 | 17.20 | 0.23 | 1.36% | 16.91 | 17.29 | 33395 | 5716.60 | 1.69% |
| 2024-03-07 | 17.46 | 16.97 | -0.49 | -2.81% | 16.97 | 17.68 | 46440 | 8035.03 | 2.36% |
| 2024-03-06 | 17.25 | 17.46 | 0.06 | 0.34% | 17.25 | 17.75 | 42112 | 7395.68 | 2.14% |
| 2024-03-05 | 17.60 | 17.40 | -0.46 | -2.58% | 17.35 | 17.88 | 51404 | 9051.71 | 2.61% |
| 2024-03-04 | 17.67 | 17.86 | 0.21 | 1.19% | 17.26 | 17.94 | 67314 | 11898.76 | 3.42% |
| 2024-03-01 | 17.18 | 17.65 | 0.47 | 2.74% | 16.99 | 17.67 | 76327 | 13270.72 | 3.87% |
| 2024-02-29 | 15.87 | 17.18 | 1.22 | 7.64% | 15.82 | 17.18 | 82944 | 13905.58 | 4.21% |
| 2024-02-28 | 17.57 | 15.96 | -1.79 | -10.08% | 15.90 | 17.86 | 106425 | 18203.67 | 5.40% |
| 2024-02-27 | 17.04 | 17.75 | 0.50 | 2.90% | 16.88 | 17.76 | 97367 | 16854.84 | 4.94% |
| 2024-02-26 | 17.60 | 17.25 | -0.04 | -0.23% | 17.20 | 17.91 | 96301 | 16826.88 | 4.89% |
| 2024-02-23 | 16.48 | 17.29 | 0.99 | 6.07% | 16.00 | 18.00 | 124469 | 21075.86 | 6.32% |
| 2024-02-22 | 15.90 | 16.30 | 0.73 | 4.69% | 15.90 | 16.50 | 84057 | 13620.43 | 4.27% |
| 2024-02-21 | 15.45 | 15.57 | -0.28 | -1.77% | 15.31 | 16.17 | 83333 | 13108.15 | 4.23% |
| 2024-02-20 | 15.13 | 15.85 | 0.57 | 3.73% | 15.00 | 16.14 | 96783 | 15225.88 | 4.91% |
| 2024-02-19 | 15.80 | 15.28 | 1.26 | 8.99% | 14.88 | 15.85 | 85408 | 13080.65 | 4.33% |
| 2024-02-08 | 12.37 | 14.02 | 1.71 | 13.89% | 12.37 | 14.03 | 66576 | 8835.88 | 3.38% |
| 2024-02-07 | 12.77 | 12.31 | -0.41 | -3.22% | 12.20 | 13.35 | 56673 | 7230.31 | 2.88% |
| 2024-02-06 | 12.20 | 12.72 | 0.53 | 4.35% | 11.60 | 13.25 | 60042 | 7447.96 | 3.05% |
| 2024-02-05 | 14.04 | 12.19 | -2.00 | -14.09% | 12.10 | 14.15 | 65031 | 8277.38 | 3.30% |
| 2024-02-02 | 15.50 | 14.19 | -1.33 | -8.57% | 13.61 | 15.86 | 59030 | 8675.04 | 3.00% |
| 2024-02-01 | 15.66 | 15.52 | -0.23 | -1.46% | 15.43 | 16.05 | 35001 | 5503.70 | 1.78% |
| 2024-01-31 | 16.70 | 15.75 | -0.20 | -1.25% | 15.60 | 16.73 | 44267 | 7120.24 | 2.25% |