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 | 16.48 | 16.61 | 0.13 | 0.79% | 16.36 | 16.79 | 12655 | 2096.01 | 3.52% |
| 2024-05-16 | 16.15 | 16.48 | 0.44 | 2.74% | 16.04 | 16.73 | 9286 | 1533.31 | 2.58% |
| 2024-05-15 | 16.20 | 16.04 | -0.16 | -0.99% | 15.82 | 16.63 | 10727 | 1749.62 | 2.98% |
| 2024-05-14 | 15.99 | 16.20 | 0.34 | 2.14% | 15.85 | 16.47 | 7417 | 1201.26 | 2.06% |
| 2024-05-13 | 16.18 | 15.86 | -0.32 | -1.98% | 15.52 | 16.35 | 11831 | 1884.31 | 3.29% |
| 2024-05-10 | 16.93 | 16.18 | -0.50 | -3.00% | 16.01 | 16.93 | 9225 | 1495.44 | 2.56% |
| 2024-05-09 | 16.50 | 16.68 | 0.44 | 2.71% | 16.26 | 16.76 | 6410 | 1065.08 | 1.78% |
| 2024-05-08 | 17.07 | 16.24 | -0.66 | -3.91% | 16.16 | 17.09 | 9449 | 1561.56 | 2.63% |
| 2024-05-07 | 16.77 | 16.90 | 0.45 | 2.74% | 16.37 | 17.03 | 12155 | 2042.02 | 3.38% |
| 2024-05-06 | 16.49 | 16.45 | 0.37 | 2.30% | 16.18 | 16.85 | 11410 | 1871.10 | 3.17% |
| 2024-04-30 | 16.39 | 16.08 | -0.33 | -2.01% | 15.80 | 16.68 | 12934 | 2078.08 | 3.60% |
| 2024-04-29 | 15.69 | 16.41 | 0.88 | 5.67% | 15.51 | 16.53 | 19956 | 3245.49 | 5.55% |
| 2024-04-26 | 15.15 | 15.53 | 0.40 | 2.64% | 14.86 | 15.80 | 12734 | 1968.98 | 3.54% |
| 2024-04-25 | 15.23 | 15.13 | -0.09 | -0.59% | 14.71 | 15.39 | 13762 | 2085.05 | 3.83% |
| 2024-04-24 | 14.34 | 15.22 | 1.03 | 7.26% | 14.34 | 15.39 | 17204 | 2587.93 | 4.78% |
| 2024-04-23 | 13.39 | 14.19 | 0.61 | 4.49% | 13.39 | 14.49 | 17534 | 2486.29 | 4.87% |
| 2024-04-22 | 14.51 | 13.58 | -0.63 | -4.43% | 13.22 | 14.58 | 17031 | 2308.41 | 4.73% |
| 2024-04-19 | 13.97 | 14.21 | 0.28 | 2.01% | 13.52 | 14.39 | 14634 | 2060.30 | 4.07% |
| 2024-04-18 | 14.47 | 13.93 | -0.40 | -2.79% | 13.44 | 14.47 | 14501 | 2012.85 | 4.03% |
| 2024-04-17 | 12.69 | 14.33 | 1.78 | 14.18% | 12.69 | 14.38 | 18052 | 2523.46 | 5.02% |
| 2024-04-16 | 14.29 | 12.55 | -1.97 | -13.57% | 12.55 | 14.61 | 25066 | 3262.82 | 6.97% |
| 2024-04-15 | 15.88 | 14.52 | -1.51 | -9.42% | 14.41 | 16.19 | 21987 | 3290.68 | 6.11% |
| 2024-04-12 | 15.83 | 16.03 | 0.30 | 1.91% | 15.76 | 16.41 | 11788 | 1905.56 | 3.28% |
| 2024-04-11 | 15.92 | 15.73 | -0.18 | -1.13% | 15.70 | 16.50 | 14874 | 2387.83 | 4.13% |
| 2024-04-10 | 16.57 | 15.91 | -0.59 | -3.58% | 15.60 | 16.58 | 15705 | 2505.23 | 4.37% |
| 2024-04-09 | 16.31 | 16.50 | 0.13 | 0.79% | 16.16 | 16.84 | 13004 | 2139.54 | 3.62% |
| 2024-04-08 | 17.71 | 16.37 | -1.53 | -8.55% | 16.30 | 17.71 | 18642 | 3137.01 | 5.18% |
| 2024-04-03 | 17.69 | 17.90 | 0.06 | 0.34% | 17.38 | 17.96 | 13163 | 2331.54 | 3.66% |
| 2024-04-02 | 17.46 | 17.84 | 0.28 | 1.59% | 17.45 | 17.98 | 13403 | 2381.04 | 3.73% |
| 2024-04-01 | 17.06 | 17.56 | 0.50 | 2.93% | 17.03 | 17.79 | 12589 | 2195.61 | 3.50% |
| 2024-03-29 | 16.79 | 17.06 | 0.21 | 1.25% | 16.71 | 17.13 | 14654 | 2485.65 | 4.07% |
| 2024-03-28 | 16.14 | 16.85 | 0.66 | 4.08% | 16.13 | 17.18 | 18218 | 3045.19 | 5.06% |
| 2024-03-27 | 17.12 | 16.19 | -0.55 | -3.29% | 16.16 | 17.47 | 15500 | 2596.49 | 4.31% |
| 2024-03-26 | 16.84 | 16.74 | -0.04 | -0.24% | 16.50 | 17.47 | 19922 | 3358.23 | 5.54% |
| 2024-03-25 | 17.73 | 16.78 | -1.41 | -7.75% | 16.69 | 17.92 | 31496 | 5448.10 | 8.76% |
| 2024-03-22 | 17.34 | 18.19 | 0.61 | 3.47% | 17.34 | 18.46 | 31298 | 5642.36 | 8.70% |
| 2024-03-21 | 17.73 | 17.58 | -0.22 | -1.24% | 17.34 | 17.94 | 16525 | 2914.31 | 4.59% |
| 2024-03-20 | 17.89 | 17.80 | -0.09 | -0.50% | 17.53 | 18.16 | 16046 | 2845.91 | 4.46% |
| 2024-03-19 | 17.82 | 17.89 | 0.24 | 1.36% | 17.45 | 18.14 | 17766 | 3152.50 | 4.94% |
| 2024-03-18 | 16.83 | 17.65 | 1.02 | 6.13% | 16.69 | 17.68 | 22883 | 3942.04 | 6.36% |
| 2024-03-15 | 16.42 | 16.63 | 0.21 | 1.28% | 16.20 | 16.63 | 12766 | 2096.65 | 3.55% |
| 2024-03-14 | 16.50 | 16.42 | -0.06 | -0.36% | 16.11 | 16.69 | 12671 | 2085.29 | 3.52% |
| 2024-03-13 | 16.40 | 16.48 | 0.08 | 0.49% | 16.17 | 16.65 | 12357 | 2033.87 | 3.44% |
| 2024-03-12 | 16.14 | 16.40 | 0.28 | 1.74% | 15.80 | 16.40 | 17954 | 2909.64 | 4.99% |
| 2024-03-11 | 15.74 | 16.12 | 0.22 | 1.38% | 15.53 | 16.25 | 17925 | 2852.25 | 4.98% |
| 2024-03-08 | 16.00 | 15.90 | 0.08 | 0.51% | 15.43 | 16.26 | 15267 | 2413.68 | 4.24% |
| 2024-03-07 | 15.82 | 15.82 | 0.24 | 1.54% | 15.62 | 16.55 | 23414 | 3752.17 | 6.51% |
| 2024-03-06 | 15.47 | 15.58 | 0.15 | 0.97% | 15.08 | 15.84 | 17038 | 2645.86 | 4.74% |
| 2024-03-05 | 15.55 | 15.43 | -0.17 | -1.09% | 15.13 | 15.94 | 21200 | 3313.18 | 5.89% |
| 2024-03-04 | 15.51 | 15.60 | 0.20 | 1.30% | 14.77 | 16.08 | 28793 | 4447.36 | 8.00% |
| 2024-03-01 | 15.08 | 15.40 | 0.32 | 2.12% | 15.08 | 15.69 | 25605 | 3953.35 | 7.12% |
| 2024-02-29 | 14.30 | 15.08 | 0.78 | 5.45% | 14.22 | 15.19 | 30832 | 4551.58 | 8.57% |
| 2024-02-28 | 16.80 | 14.30 | -2.43 | -14.52% | 14.21 | 17.40 | 45627 | 7202.71 | 12.68% |
| 2024-02-27 | 15.58 | 16.73 | 1.13 | 7.24% | 15.43 | 16.77 | 26600 | 4292.87 | 7.39% |
| 2024-02-26 | 14.87 | 15.60 | 0.72 | 4.84% | 14.68 | 15.93 | 29206 | 4481.57 | 8.12% |
| 2024-02-23 | 14.24 | 14.88 | 0.89 | 6.36% | 14.13 | 14.88 | 22523 | 3267.50 | 6.26% |
| 2024-02-22 | 13.13 | 13.99 | 0.92 | 7.04% | 13.13 | 14.09 | 21577 | 2950.91 | 6.00% |
| 2024-02-21 | 12.29 | 13.07 | 0.73 | 5.92% | 12.29 | 13.47 | 28063 | 3657.07 | 7.80% |
| 2024-02-20 | 12.15 | 12.34 | 0.30 | 2.49% | 11.70 | 12.43 | 26718 | 3247.70 | 7.43% |
| 2024-02-19 | 10.99 | 12.04 | 1.26 | 11.69% | 10.99 | 12.57 | 40136 | 4758.09 | 11.16% |