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 | 15.71 | 15.63 | 0.09 | 0.58% | 15.48 | 15.79 | 12798 | 2001.03 | 1.14% |
| 2024-05-16 | 15.38 | 15.54 | -0.30 | -1.89% | 15.21 | 15.60 | 23448 | 3617.61 | 2.09% |
| 2024-05-15 | 16.40 | 15.84 | 0.00 | 0.00% | 15.82 | 16.74 | 30274 | 4922.12 | 2.70% |
| 2024-05-14 | 15.69 | 15.84 | 0.15 | 0.96% | 15.62 | 15.87 | 10909 | 1717.92 | 0.97% |
| 2024-05-13 | 15.75 | 15.69 | -0.11 | -0.70% | 15.52 | 15.76 | 6005 | 940.66 | 0.54% |
| 2024-05-10 | 15.98 | 15.80 | -0.17 | -1.06% | 15.74 | 16.00 | 5646 | 892.65 | 0.50% |
| 2024-05-09 | 15.52 | 15.97 | 0.34 | 2.18% | 15.52 | 15.99 | 8839 | 1401.65 | 0.79% |
| 2024-05-08 | 15.79 | 15.63 | -0.18 | -1.14% | 15.63 | 15.81 | 6503 | 1021.55 | 0.58% |
| 2024-05-07 | 15.78 | 15.81 | 0.04 | 0.25% | 15.69 | 15.81 | 6609 | 1041.23 | 0.59% |
| 2024-05-06 | 15.55 | 15.77 | 0.26 | 1.68% | 15.55 | 15.78 | 7150 | 1123.48 | 0.64% |
| 2024-04-30 | 15.52 | 15.51 | 0.03 | 0.19% | 15.38 | 15.58 | 5628 | 871.21 | 0.50% |
| 2024-04-29 | 15.00 | 15.48 | 0.40 | 2.65% | 15.00 | 15.49 | 9664 | 1484.28 | 0.86% |
| 2024-04-26 | 14.92 | 15.08 | 0.11 | 0.73% | 14.90 | 15.12 | 7876 | 1183.76 | 0.70% |
| 2024-04-25 | 14.65 | 14.97 | 0.19 | 1.29% | 14.62 | 15.00 | 10364 | 1543.77 | 0.93% |
| 2024-04-24 | 14.66 | 14.78 | -0.28 | -1.86% | 14.42 | 14.80 | 15883 | 2322.18 | 1.42% |
| 2024-04-23 | 14.91 | 15.06 | 0.07 | 0.47% | 14.91 | 15.13 | 7707 | 1159.93 | 0.69% |
| 2024-04-22 | 14.77 | 14.99 | 0.04 | 0.27% | 14.60 | 15.08 | 5748 | 858.58 | 0.51% |
| 2024-04-19 | 14.89 | 14.95 | -0.09 | -0.60% | 14.82 | 15.10 | 4737 | 707.17 | 0.42% |
| 2024-04-18 | 15.10 | 15.04 | 0.03 | 0.20% | 14.80 | 15.16 | 7811 | 1174.74 | 0.70% |
| 2024-04-17 | 14.24 | 15.01 | 0.78 | 5.48% | 14.24 | 15.03 | 12351 | 1830.58 | 1.10% |
| 2024-04-16 | 15.25 | 14.23 | -1.07 | -6.99% | 14.16 | 15.30 | 17616 | 2542.88 | 1.57% |
| 2024-04-15 | 15.80 | 15.30 | -0.56 | -3.53% | 14.95 | 15.91 | 14542 | 2225.27 | 1.30% |
| 2024-04-12 | 15.90 | 15.86 | -0.02 | -0.13% | 15.81 | 16.09 | 8113 | 1291.17 | 0.72% |
| 2024-04-11 | 15.46 | 15.88 | 0.13 | 0.83% | 15.38 | 16.00 | 8325 | 1317.52 | 0.74% |
| 2024-04-10 | 15.97 | 15.75 | -0.32 | -1.99% | 15.70 | 16.11 | 8718 | 1383.20 | 0.78% |
| 2024-04-09 | 15.86 | 16.07 | 0.13 | 0.82% | 15.86 | 16.09 | 6302 | 1007.59 | 0.56% |
| 2024-04-08 | 16.29 | 15.94 | -0.31 | -1.91% | 15.86 | 16.31 | 6891 | 1106.91 | 0.62% |
| 2024-04-03 | 16.25 | 16.25 | 0.05 | 0.31% | 16.05 | 16.30 | 7226 | 1170.01 | 0.65% |
| 2024-04-02 | 16.13 | 16.20 | 0.12 | 0.75% | 16.10 | 16.21 | 8080 | 1306.61 | 0.72% |
| 2024-04-01 | 15.80 | 16.08 | 0.34 | 2.16% | 15.80 | 16.09 | 7885 | 1262.18 | 0.70% |
| 2024-03-29 | 15.55 | 15.74 | 0.21 | 1.35% | 15.49 | 15.77 | 6850 | 1071.61 | 0.61% |
| 2024-03-28 | 15.17 | 15.53 | 0.22 | 1.44% | 15.01 | 15.63 | 5089 | 785.87 | 0.45% |
| 2024-03-27 | 15.65 | 15.31 | -0.38 | -2.42% | 15.31 | 15.71 | 5873 | 911.00 | 0.52% |
| 2024-03-26 | 15.63 | 15.69 | -0.06 | -0.38% | 15.46 | 15.85 | 7476 | 1169.71 | 0.67% |
| 2024-03-25 | 15.95 | 15.75 | -0.25 | -1.56% | 15.73 | 16.13 | 7401 | 1179.42 | 0.66% |
| 2024-03-22 | 16.16 | 16.00 | -0.15 | -0.93% | 15.85 | 16.22 | 7771 | 1244.14 | 0.69% |
| 2024-03-21 | 16.13 | 16.15 | 0.03 | 0.19% | 16.04 | 16.24 | 8144 | 1314.01 | 0.73% |
| 2024-03-20 | 16.03 | 16.12 | 0.11 | 0.69% | 15.96 | 16.12 | 6652 | 1067.68 | 0.59% |
| 2024-03-19 | 16.09 | 16.01 | -0.08 | -0.50% | 15.98 | 16.16 | 6956 | 1118.10 | 0.62% |
| 2024-03-18 | 16.01 | 16.09 | 0.17 | 1.07% | 15.90 | 16.09 | 10330 | 1654.99 | 0.92% |
| 2024-03-15 | 15.69 | 15.92 | 0.17 | 1.08% | 15.68 | 15.93 | 6563 | 1039.91 | 0.59% |
| 2024-03-14 | 15.80 | 15.75 | -0.12 | -0.76% | 15.60 | 15.93 | 6517 | 1029.34 | 0.58% |
| 2024-03-13 | 15.89 | 15.87 | 0.03 | 0.19% | 15.77 | 15.97 | 7815 | 1239.77 | 0.70% |
| 2024-03-12 | 15.69 | 15.84 | 0.15 | 0.96% | 15.61 | 15.92 | 9679 | 1525.66 | 0.86% |
| 2024-03-11 | 15.55 | 15.69 | 0.18 | 1.16% | 15.39 | 15.70 | 10198 | 1585.09 | 0.91% |
| 2024-03-08 | 15.75 | 15.51 | -0.38 | -2.39% | 15.40 | 15.89 | 13414 | 2085.12 | 1.20% |
| 2024-03-07 | 15.95 | 15.89 | 0.11 | 0.70% | 15.89 | 16.46 | 23377 | 3777.02 | 2.09% |
| 2024-03-06 | 15.18 | 15.78 | 0.61 | 4.02% | 15.06 | 15.78 | 10134 | 1559.90 | 0.90% |
| 2024-03-05 | 15.39 | 15.17 | -0.30 | -1.94% | 15.07 | 15.46 | 8165 | 1244.98 | 0.73% |
| 2024-03-04 | 15.60 | 15.47 | -0.13 | -0.83% | 15.36 | 15.77 | 5776 | 894.86 | 0.52% |
| 2024-03-01 | 15.50 | 15.60 | 0.14 | 0.91% | 15.35 | 15.63 | 8398 | 1302.06 | 0.75% |
| 2024-02-29 | 15.06 | 15.46 | 0.34 | 2.25% | 15.05 | 15.49 | 8807 | 1352.07 | 0.79% |
| 2024-02-28 | 16.09 | 15.12 | -0.95 | -5.91% | 15.10 | 16.28 | 16084 | 2533.80 | 1.44% |
| 2024-02-27 | 15.72 | 16.07 | 0.34 | 2.16% | 15.57 | 16.07 | 9753 | 1553.73 | 0.87% |
| 2024-02-26 | 15.78 | 15.73 | 0.25 | 1.61% | 15.41 | 15.90 | 10710 | 1678.66 | 0.96% |
| 2024-02-23 | 15.15 | 15.48 | 0.33 | 2.18% | 15.06 | 15.48 | 10052 | 1534.51 | 0.90% |
| 2024-02-22 | 14.91 | 15.15 | 0.30 | 2.02% | 14.79 | 15.15 | 8545 | 1278.56 | 0.76% |
| 2024-02-21 | 14.62 | 14.85 | 0.10 | 0.68% | 14.59 | 15.15 | 10847 | 1618.77 | 0.97% |
| 2024-02-20 | 14.76 | 14.75 | 0.12 | 0.82% | 14.41 | 14.80 | 8602 | 1262.34 | 0.77% |
| 2024-02-19 | 14.54 | 14.63 | 0.30 | 2.09% | 14.42 | 14.84 | 13595 | 1989.00 | 1.21% |