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 | 16.05 | 15.95 | -0.02 | -0.13% | 15.79 | 16.12 | 18614 | 2962.79 | 3.41% |
| 2024-05-16 | 15.68 | 15.97 | 0.16 | 1.01% | 15.65 | 16.19 | 28381 | 4544.24 | 5.20% |
| 2024-05-15 | 16.30 | 15.81 | -0.61 | -3.71% | 15.75 | 16.30 | 31987 | 5100.71 | 5.86% |
| 2024-05-14 | 16.32 | 16.42 | -0.15 | -0.91% | 16.10 | 16.63 | 35421 | 5793.26 | 6.49% |
| 2024-05-13 | 15.94 | 16.57 | 0.40 | 2.47% | 15.73 | 16.76 | 48447 | 7950.02 | 8.88% |
| 2024-05-10 | 16.09 | 16.17 | 0.02 | 0.12% | 15.96 | 16.31 | 25260 | 4077.71 | 4.63% |
| 2024-05-09 | 15.99 | 16.15 | 0.16 | 1.00% | 15.99 | 16.25 | 23251 | 3760.94 | 4.26% |
| 2024-05-08 | 16.37 | 15.99 | -0.45 | -2.74% | 15.96 | 16.42 | 36222 | 5838.84 | 6.64% |
| 2024-05-07 | 16.13 | 16.44 | 0.44 | 2.75% | 15.87 | 16.93 | 57401 | 9414.19 | 10.52% |
| 2024-05-06 | 15.89 | 16.00 | 0.38 | 2.43% | 15.80 | 16.08 | 29373 | 4685.08 | 5.38% |
| 2024-04-30 | 15.52 | 15.62 | 0.03 | 0.19% | 15.36 | 15.73 | 28174 | 4380.20 | 5.16% |
| 2024-04-29 | 15.17 | 15.59 | 0.40 | 2.63% | 15.10 | 15.60 | 30514 | 4707.64 | 5.59% |
| 2024-04-26 | 14.95 | 15.19 | 0.02 | 0.13% | 14.93 | 15.29 | 29868 | 4530.27 | 5.47% |
| 2024-04-25 | 15.16 | 15.17 | -0.16 | -1.04% | 15.02 | 15.32 | 27773 | 4210.97 | 5.09% |
| 2024-04-24 | 15.27 | 15.33 | -0.49 | -3.10% | 15.10 | 15.55 | 53273 | 8136.91 | 9.76% |
| 2024-04-23 | 15.01 | 15.82 | 0.96 | 6.46% | 15.01 | 16.00 | 66749 | 10456.46 | 12.23% |
| 2024-04-22 | 14.63 | 14.86 | 0.46 | 3.19% | 14.05 | 15.67 | 41438 | 6164.81 | 7.59% |
| 2024-04-19 | 14.38 | 14.40 | -0.03 | -0.21% | 14.12 | 14.53 | 15425 | 2213.68 | 2.83% |
| 2024-04-18 | 14.48 | 14.43 | -0.05 | -0.35% | 14.22 | 14.70 | 21199 | 3074.63 | 3.88% |
| 2024-04-17 | 13.47 | 14.48 | 1.29 | 9.78% | 13.46 | 14.48 | 34413 | 4885.95 | 6.31% |
| 2024-04-16 | 14.66 | 13.19 | -1.64 | -11.06% | 13.11 | 14.66 | 41292 | 5592.19 | 7.57% |
| 2024-04-15 | 15.98 | 14.83 | -1.57 | -9.57% | 14.35 | 16.03 | 51740 | 7782.95 | 9.48% |
| 2024-04-12 | 15.84 | 16.40 | 0.50 | 3.14% | 15.64 | 16.65 | 34588 | 5591.32 | 6.34% |
| 2024-04-11 | 15.67 | 15.90 | 0.23 | 1.47% | 15.32 | 16.15 | 18920 | 2998.22 | 3.47% |
| 2024-04-10 | 16.02 | 15.67 | -0.43 | -2.67% | 15.41 | 16.13 | 15828 | 2490.48 | 2.90% |
| 2024-04-09 | 15.43 | 16.10 | 0.66 | 4.27% | 15.36 | 16.13 | 26057 | 4138.82 | 4.78% |
| 2024-04-08 | 16.10 | 15.44 | -0.76 | -4.69% | 15.43 | 16.14 | 18285 | 2863.38 | 3.35% |
| 2024-04-03 | 16.45 | 16.20 | -0.30 | -1.82% | 15.85 | 16.46 | 17830 | 2871.72 | 3.27% |
| 2024-04-02 | 16.40 | 16.50 | 0.10 | 0.61% | 16.35 | 16.84 | 21128 | 3484.97 | 3.87% |
| 2024-04-01 | 15.96 | 16.40 | 0.44 | 2.76% | 15.94 | 16.40 | 18795 | 3048.44 | 3.44% |
| 2024-03-29 | 15.84 | 15.96 | 0.20 | 1.27% | 15.76 | 16.12 | 17715 | 2827.65 | 3.25% |
| 2024-03-28 | 15.35 | 15.76 | 0.39 | 2.54% | 15.35 | 15.97 | 17788 | 2796.23 | 3.26% |
| 2024-03-27 | 16.03 | 15.37 | -0.60 | -3.76% | 15.37 | 16.12 | 21206 | 3341.57 | 3.89% |
| 2024-03-26 | 15.82 | 15.97 | 0.17 | 1.08% | 15.64 | 16.04 | 19520 | 3092.90 | 3.58% |
| 2024-03-25 | 16.30 | 15.80 | -0.50 | -3.07% | 15.77 | 16.41 | 23901 | 3864.99 | 4.38% |
| 2024-03-22 | 16.64 | 16.30 | -0.53 | -3.15% | 16.25 | 16.75 | 27661 | 4548.42 | 5.07% |
| 2024-03-21 | 16.94 | 16.83 | 0.09 | 0.54% | 16.45 | 17.00 | 25621 | 4292.73 | 4.70% |
| 2024-03-20 | 16.37 | 16.74 | 0.34 | 2.07% | 16.24 | 16.77 | 23476 | 3895.29 | 4.30% |
| 2024-03-19 | 16.31 | 16.40 | 0.00 | 0.00% | 16.31 | 16.58 | 25686 | 4221.30 | 4.71% |
| 2024-03-18 | 16.38 | 16.40 | -0.03 | -0.18% | 16.11 | 16.46 | 32062 | 5214.07 | 5.88% |
| 2024-03-15 | 15.74 | 16.43 | 0.66 | 4.19% | 15.70 | 16.43 | 32719 | 5262.83 | 6.00% |
| 2024-03-14 | 15.86 | 15.77 | -0.14 | -0.88% | 15.52 | 16.03 | 22727 | 3595.62 | 4.16% |
| 2024-03-13 | 15.97 | 15.91 | -0.01 | -0.06% | 15.70 | 16.05 | 19360 | 3076.26 | 3.55% |
| 2024-03-12 | 15.89 | 15.92 | 0.07 | 0.44% | 15.62 | 16.03 | 22894 | 3627.63 | 4.20% |
| 2024-03-11 | 15.51 | 15.85 | 0.49 | 3.19% | 15.50 | 15.90 | 23779 | 3742.34 | 4.36% |
| 2024-03-08 | 15.52 | 15.36 | -0.12 | -0.78% | 15.18 | 15.75 | 23089 | 3555.43 | 4.23% |
| 2024-03-07 | 15.59 | 15.48 | 0.01 | 0.06% | 15.46 | 15.96 | 27743 | 4362.32 | 5.08% |
| 2024-03-06 | 15.19 | 15.47 | 0.28 | 1.84% | 15.13 | 15.68 | 22387 | 3464.60 | 4.10% |
| 2024-03-05 | 15.52 | 15.19 | -0.50 | -3.19% | 15.16 | 15.62 | 21530 | 3302.52 | 3.95% |
| 2024-03-04 | 15.59 | 15.69 | 0.08 | 0.51% | 15.06 | 15.84 | 30671 | 4758.78 | 5.62% |
| 2024-03-01 | 15.30 | 15.61 | 0.46 | 3.04% | 15.26 | 15.64 | 40127 | 6213.22 | 7.35% |
| 2024-02-29 | 14.14 | 15.15 | 0.77 | 5.35% | 14.14 | 15.17 | 43433 | 6485.25 | 7.96% |
| 2024-02-28 | 16.16 | 14.38 | -1.71 | -10.63% | 14.31 | 16.50 | 56951 | 8857.11 | 10.44% |
| 2024-02-27 | 15.45 | 16.09 | 0.64 | 4.14% | 15.14 | 16.09 | 32506 | 5135.86 | 5.96% |
| 2024-02-26 | 15.13 | 15.45 | 0.54 | 3.62% | 15.02 | 15.85 | 45476 | 7006.25 | 8.33% |
| 2024-02-23 | 14.50 | 14.91 | 0.45 | 3.11% | 14.33 | 14.95 | 35524 | 5211.78 | 6.51% |
| 2024-02-22 | 13.95 | 14.46 | 0.42 | 2.99% | 13.90 | 14.58 | 39911 | 5666.60 | 7.31% |
| 2024-02-21 | 13.65 | 14.04 | 0.12 | 0.86% | 13.50 | 14.50 | 44862 | 6349.89 | 8.22% |
| 2024-02-20 | 13.39 | 13.92 | 0.51 | 3.80% | 13.06 | 14.31 | 39714 | 5495.70 | 7.28% |
| 2024-02-19 | 13.00 | 13.41 | 0.70 | 5.51% | 13.00 | 13.79 | 40756 | 5463.06 | 7.47% |