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 | 15.54 | 15.71 | 0.12 | 0.77% | 15.48 | 15.74 | 7554 | 1180.52 | 0.72% |
| 2024-05-16 | 15.20 | 15.59 | 0.19 | 1.23% | 15.15 | 15.67 | 10956 | 1696.77 | 1.04% |
| 2024-05-15 | 15.58 | 15.40 | -0.14 | -0.90% | 15.38 | 15.59 | 3902 | 603.63 | 0.38% |
| 2024-05-14 | 15.48 | 15.54 | 0.06 | 0.39% | 15.45 | 15.69 | 4101 | 637.79 | 0.39% |
| 2024-05-13 | 15.77 | 15.48 | -0.28 | -1.78% | 15.45 | 15.77 | 10009 | 1556.78 | 0.96% |
| 2024-05-10 | 16.05 | 15.76 | -0.25 | -1.56% | 15.76 | 16.08 | 6573 | 1042.42 | 0.63% |
| 2024-05-09 | 15.93 | 16.01 | 0.14 | 0.88% | 15.92 | 16.07 | 6670 | 1068.70 | 0.64% |
| 2024-05-08 | 16.05 | 15.87 | -0.18 | -1.12% | 15.84 | 16.05 | 6138 | 976.50 | 0.59% |
| 2024-05-07 | 15.97 | 16.05 | 0.09 | 0.56% | 15.86 | 16.05 | 6662 | 1065.03 | 0.64% |
| 2024-05-06 | 15.87 | 15.96 | 0.27 | 1.72% | 15.81 | 16.03 | 9347 | 1487.72 | 0.90% |
| 2024-04-30 | 15.84 | 15.69 | -0.15 | -0.95% | 15.48 | 15.87 | 12238 | 1919.67 | 1.18% |
| 2024-04-29 | 15.01 | 15.84 | 0.37 | 2.39% | 15.01 | 16.09 | 17775 | 2791.87 | 1.71% |
| 2024-04-26 | 15.52 | 15.47 | -0.12 | -0.77% | 15.44 | 15.69 | 13248 | 2059.56 | 1.28% |
| 2024-04-25 | 15.42 | 15.59 | 0.09 | 0.58% | 15.42 | 15.75 | 8107 | 1265.15 | 0.78% |
| 2024-04-24 | 15.47 | 15.50 | 0.16 | 1.04% | 15.27 | 15.76 | 9547 | 1485.26 | 0.92% |
| 2024-04-23 | 15.10 | 15.34 | 0.11 | 0.72% | 15.10 | 15.53 | 8085 | 1241.85 | 0.78% |
| 2024-04-22 | 15.25 | 15.23 | -0.21 | -1.36% | 15.13 | 15.75 | 9156 | 1402.77 | 0.88% |
| 2024-04-19 | 15.03 | 15.44 | 0.28 | 1.85% | 14.98 | 15.98 | 14278 | 2200.15 | 1.37% |
| 2024-04-18 | 15.27 | 15.16 | -0.11 | -0.72% | 15.07 | 15.42 | 8208 | 1250.03 | 0.79% |
| 2024-04-17 | 14.40 | 15.27 | 0.97 | 6.78% | 14.40 | 15.30 | 13232 | 1991.06 | 1.27% |
| 2024-04-16 | 15.30 | 14.30 | -1.09 | -7.08% | 14.30 | 15.33 | 17015 | 2480.74 | 1.64% |
| 2024-04-15 | 16.01 | 15.39 | -0.74 | -4.59% | 15.17 | 16.14 | 15388 | 2395.74 | 1.48% |
| 2024-04-12 | 16.60 | 16.13 | -0.59 | -3.53% | 16.13 | 16.74 | 17169 | 2801.96 | 1.65% |
| 2024-04-11 | 16.41 | 16.72 | -0.04 | -0.24% | 16.00 | 16.87 | 28527 | 4685.35 | 2.75% |
| 2024-04-10 | 16.32 | 16.76 | 0.49 | 3.01% | 15.77 | 16.82 | 22514 | 3689.25 | 2.17% |
| 2024-04-09 | 16.05 | 16.27 | 0.20 | 1.24% | 16.01 | 16.30 | 5170 | 836.37 | 0.50% |
| 2024-04-08 | 16.69 | 16.07 | -0.54 | -3.25% | 16.04 | 16.69 | 7832 | 1275.54 | 0.75% |
| 2024-04-03 | 16.59 | 16.61 | 0.02 | 0.12% | 16.40 | 16.65 | 7342 | 1214.13 | 0.71% |
| 2024-04-02 | 16.49 | 16.59 | 0.16 | 0.97% | 16.44 | 16.64 | 9003 | 1490.45 | 0.87% |
| 2024-04-01 | 16.10 | 16.43 | 0.33 | 2.05% | 16.07 | 16.44 | 7975 | 1300.31 | 0.77% |
| 2024-03-29 | 15.74 | 16.10 | 0.28 | 1.77% | 15.74 | 16.10 | 6747 | 1079.83 | 0.65% |
| 2024-03-28 | 15.30 | 15.82 | 0.29 | 1.87% | 15.30 | 15.95 | 6697 | 1056.83 | 0.64% |
| 2024-03-27 | 15.98 | 15.53 | -0.42 | -2.63% | 15.52 | 16.03 | 6164 | 972.10 | 0.59% |
| 2024-03-26 | 16.00 | 15.95 | -0.06 | -0.37% | 15.72 | 16.03 | 8439 | 1339.94 | 0.81% |
| 2024-03-25 | 16.39 | 16.01 | -0.38 | -2.32% | 16.00 | 16.39 | 10069 | 1631.07 | 0.97% |
| 2024-03-22 | 16.71 | 16.39 | -0.30 | -1.80% | 16.32 | 16.73 | 9324 | 1533.33 | 0.90% |
| 2024-03-21 | 16.68 | 16.69 | 0.01 | 0.06% | 16.51 | 16.75 | 7533 | 1253.15 | 0.73% |
| 2024-03-20 | 16.55 | 16.68 | 0.13 | 0.79% | 16.48 | 16.68 | 6213 | 1031.43 | 0.60% |
| 2024-03-19 | 16.50 | 16.55 | 0.03 | 0.18% | 16.43 | 16.65 | 7849 | 1298.21 | 0.76% |
| 2024-03-18 | 16.45 | 16.52 | 0.19 | 1.16% | 16.35 | 16.54 | 8198 | 1351.66 | 0.79% |
| 2024-03-15 | 16.20 | 16.33 | 0.11 | 0.68% | 16.13 | 16.34 | 5573 | 905.62 | 0.54% |
| 2024-03-14 | 16.35 | 16.22 | -0.13 | -0.80% | 16.14 | 16.45 | 7303 | 1190.64 | 0.70% |
| 2024-03-13 | 16.31 | 16.35 | -0.02 | -0.12% | 16.21 | 16.43 | 6181 | 1008.07 | 0.60% |
| 2024-03-12 | 16.23 | 16.37 | 0.16 | 0.99% | 16.15 | 16.40 | 9521 | 1551.13 | 0.92% |
| 2024-03-11 | 16.07 | 16.21 | 0.13 | 0.81% | 16.00 | 16.21 | 7277 | 1175.42 | 0.70% |
| 2024-03-08 | 16.29 | 16.08 | -0.14 | -0.86% | 16.03 | 16.40 | 6415 | 1034.76 | 0.62% |
| 2024-03-07 | 16.26 | 16.22 | 0.06 | 0.37% | 16.12 | 16.48 | 10118 | 1647.24 | 0.97% |
| 2024-03-06 | 15.93 | 16.16 | 0.20 | 1.25% | 15.90 | 16.25 | 8049 | 1293.79 | 0.78% |
| 2024-03-05 | 16.34 | 15.96 | -0.38 | -2.33% | 15.92 | 16.34 | 8708 | 1397.25 | 0.84% |
| 2024-03-04 | 16.00 | 16.34 | 0.35 | 2.19% | 15.85 | 16.49 | 15113 | 2459.14 | 1.46% |
| 2024-03-01 | 15.90 | 15.99 | 0.14 | 0.88% | 15.76 | 16.00 | 8334 | 1325.02 | 0.80% |
| 2024-02-29 | 15.50 | 15.85 | 0.33 | 2.13% | 15.42 | 15.87 | 11340 | 1787.80 | 1.09% |
| 2024-02-28 | 16.31 | 15.52 | -0.77 | -4.73% | 15.51 | 16.50 | 18277 | 2935.40 | 1.81% |
| 2024-02-27 | 16.01 | 16.29 | 0.17 | 1.05% | 16.01 | 16.29 | 8957 | 1449.23 | 0.89% |
| 2024-02-26 | 15.89 | 16.12 | 0.20 | 1.26% | 15.80 | 16.26 | 12016 | 1928.34 | 1.19% |
| 2024-02-23 | 15.83 | 15.92 | 0.14 | 0.89% | 15.65 | 15.96 | 9709 | 1536.30 | 0.96% |
| 2024-02-22 | 15.71 | 15.78 | 0.06 | 0.38% | 15.52 | 15.83 | 8364 | 1312.45 | 0.83% |
| 2024-02-21 | 15.32 | 15.72 | 0.23 | 1.48% | 15.30 | 15.88 | 9871 | 1549.39 | 0.98% |
| 2024-02-20 | 15.33 | 15.49 | -0.01 | -0.06% | 15.31 | 15.54 | 6739 | 1041.95 | 0.67% |
| 2024-02-19 | 14.99 | 15.50 | 0.33 | 2.18% | 14.99 | 15.67 | 9155 | 1415.79 | 0.91% |