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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 15.72 | 15.81 | 0.22 | 1.41% | 15.53 | 15.95 | 22462 | 3534.06 | 5.46% |
| 2024-05-17 | 15.56 | 15.59 | 0.02 | 0.13% | 15.40 | 15.74 | 17606 | 2742.47 | 4.28% |
| 2024-05-16 | 15.44 | 15.57 | 0.36 | 2.37% | 15.31 | 15.78 | 20233 | 3151.48 | 4.92% |
| 2024-05-15 | 15.55 | 15.21 | -0.43 | -2.75% | 15.14 | 15.84 | 16544 | 2531.71 | 4.02% |
| 2024-05-14 | 15.20 | 15.64 | -0.29 | -1.82% | 15.20 | 15.93 | 37185 | 5791.51 | 9.03% |
| 2024-05-13 | 16.63 | 15.93 | 0.11 | 0.70% | 15.83 | 17.01 | 50795 | 8316.63 | 12.34% |
| 2024-05-10 | 15.91 | 15.82 | -0.11 | -0.69% | 15.49 | 16.00 | 22174 | 3481.65 | 5.39% |
| 2024-05-09 | 15.70 | 15.93 | 0.19 | 1.21% | 15.70 | 16.05 | 20843 | 3319.32 | 5.06% |
| 2024-05-08 | 16.00 | 15.74 | -0.45 | -2.78% | 15.71 | 16.28 | 27403 | 4356.41 | 6.66% |
| 2024-05-07 | 15.87 | 16.19 | 0.35 | 2.21% | 15.68 | 16.40 | 39553 | 6353.22 | 9.61% |
| 2024-05-06 | 15.33 | 15.84 | 0.67 | 4.42% | 15.33 | 16.20 | 34934 | 5526.70 | 8.49% |
| 2024-04-30 | 15.40 | 15.17 | -0.25 | -1.62% | 15.08 | 15.48 | 19186 | 2926.06 | 4.66% |
| 2024-04-29 | 14.92 | 15.42 | 0.37 | 2.46% | 14.92 | 15.46 | 27162 | 4151.28 | 6.60% |
| 2024-04-26 | 15.07 | 15.05 | -0.04 | -0.27% | 14.80 | 15.15 | 25503 | 3829.72 | 6.20% |
| 2024-04-25 | 14.91 | 15.09 | -0.02 | -0.13% | 14.75 | 15.43 | 32245 | 4863.12 | 7.83% |
| 2024-04-24 | 14.90 | 15.11 | -0.17 | -1.11% | 14.72 | 15.19 | 48141 | 7186.62 | 11.70% |
| 2024-04-23 | 14.26 | 15.28 | 1.28 | 9.14% | 14.18 | 16.80 | 62286 | 9732.54 | 15.13% |
| 2024-04-22 | 13.81 | 14.00 | 0.09 | 0.65% | 13.42 | 14.35 | 17113 | 2381.36 | 4.16% |
| 2024-04-19 | 13.87 | 13.91 | -0.09 | -0.64% | 13.81 | 14.14 | 11453 | 1596.39 | 2.78% |
| 2024-04-18 | 14.20 | 14.00 | -0.24 | -1.69% | 13.90 | 14.36 | 15611 | 2196.84 | 3.79% |
| 2024-04-17 | 13.15 | 14.24 | 1.20 | 9.20% | 13.15 | 14.28 | 25380 | 3559.30 | 6.17% |
| 2024-04-16 | 14.49 | 13.04 | -1.57 | -10.75% | 13.01 | 14.50 | 28973 | 3906.81 | 7.04% |
| 2024-04-15 | 15.68 | 14.61 | -1.08 | -6.88% | 14.30 | 15.77 | 29488 | 4383.11 | 7.16% |
| 2024-04-12 | 16.34 | 15.69 | -0.67 | -4.10% | 15.68 | 16.50 | 26618 | 4250.82 | 6.47% |
| 2024-04-11 | 15.88 | 16.36 | 0.23 | 1.43% | 15.80 | 16.53 | 25260 | 4135.92 | 6.14% |
| 2024-04-10 | 16.61 | 16.13 | -0.57 | -3.41% | 15.90 | 16.95 | 24498 | 4000.92 | 5.95% |
| 2024-04-09 | 16.36 | 16.70 | 0.15 | 0.91% | 16.33 | 16.74 | 24838 | 4112.75 | 6.03% |
| 2024-04-08 | 16.87 | 16.55 | -0.38 | -2.24% | 16.44 | 17.33 | 41533 | 6975.41 | 10.09% |
| 2024-04-03 | 16.56 | 16.93 | 0.26 | 1.56% | 16.30 | 17.00 | 32017 | 5343.41 | 7.78% |
| 2024-04-02 | 16.70 | 16.67 | -0.16 | -0.95% | 16.55 | 17.23 | 30071 | 5052.39 | 7.31% |
| 2024-04-01 | 16.43 | 16.83 | 0.35 | 2.12% | 16.16 | 16.84 | 32071 | 5328.20 | 7.79% |
| 2024-03-29 | 15.68 | 16.48 | 0.89 | 5.71% | 15.53 | 17.48 | 41132 | 6799.68 | 9.99% |
| 2024-03-28 | 15.12 | 15.59 | 0.44 | 2.90% | 15.01 | 15.78 | 15939 | 2474.01 | 3.87% |
| 2024-03-27 | 15.87 | 15.15 | -0.66 | -4.17% | 15.15 | 15.93 | 18228 | 2821.20 | 4.43% |
| 2024-03-26 | 15.50 | 15.81 | 0.21 | 1.35% | 15.35 | 15.92 | 19999 | 3125.44 | 4.86% |
| 2024-03-25 | 16.00 | 15.60 | -0.53 | -3.29% | 15.60 | 16.15 | 18085 | 2871.97 | 4.39% |
| 2024-03-22 | 16.53 | 16.13 | -0.40 | -2.42% | 16.08 | 16.55 | 24104 | 3913.99 | 5.86% |
| 2024-03-21 | 16.69 | 16.53 | -0.15 | -0.90% | 16.31 | 16.78 | 21861 | 3607.85 | 5.31% |
| 2024-03-20 | 16.36 | 16.68 | 0.33 | 2.02% | 16.30 | 16.68 | 26222 | 4329.58 | 6.37% |
| 2024-03-19 | 16.76 | 16.35 | -0.16 | -0.97% | 16.35 | 16.77 | 30844 | 5100.85 | 7.49% |
| 2024-03-18 | 16.24 | 16.51 | 0.29 | 1.79% | 16.24 | 16.58 | 23450 | 3859.04 | 5.70% |
| 2024-03-15 | 15.87 | 16.22 | 0.28 | 1.76% | 15.80 | 16.26 | 26301 | 4235.96 | 6.39% |
| 2024-03-14 | 16.05 | 15.94 | -0.06 | -0.38% | 15.72 | 16.44 | 24960 | 4011.47 | 6.06% |
| 2024-03-13 | 16.09 | 16.00 | -0.05 | -0.31% | 15.81 | 16.20 | 19814 | 3170.61 | 4.81% |
| 2024-03-12 | 16.06 | 16.05 | 0.16 | 1.01% | 15.70 | 16.12 | 24508 | 3905.79 | 5.95% |
| 2024-03-11 | 15.51 | 15.89 | 0.36 | 2.32% | 15.41 | 15.89 | 20142 | 3154.43 | 4.89% |
| 2024-03-08 | 15.66 | 15.53 | -0.29 | -1.83% | 15.26 | 15.87 | 23021 | 3561.89 | 5.59% |
| 2024-03-07 | 15.62 | 15.82 | 0.19 | 1.22% | 15.57 | 16.05 | 24058 | 3806.36 | 5.85% |
| 2024-03-06 | 15.10 | 15.63 | 0.40 | 2.63% | 15.04 | 15.70 | 18058 | 2798.57 | 4.39% |
| 2024-03-05 | 15.64 | 15.23 | -0.40 | -2.56% | 15.14 | 15.68 | 15255 | 2345.84 | 3.71% |
| 2024-03-04 | 15.85 | 15.63 | -0.22 | -1.39% | 15.34 | 16.00 | 18664 | 2906.80 | 4.53% |
| 2024-03-01 | 15.51 | 15.85 | 0.34 | 2.19% | 15.50 | 15.88 | 24679 | 3878.43 | 6.00% |
| 2024-02-29 | 15.01 | 15.51 | 0.55 | 3.68% | 15.00 | 15.51 | 22580 | 3458.08 | 5.49% |
| 2024-02-28 | 16.30 | 14.96 | -1.31 | -8.05% | 14.93 | 16.97 | 49524 | 7938.04 | 12.03% |
| 2024-02-27 | 15.60 | 16.27 | 0.52 | 3.30% | 15.41 | 16.30 | 30559 | 4880.19 | 7.42% |
| 2024-02-26 | 15.45 | 15.75 | 0.45 | 2.94% | 15.36 | 15.98 | 33663 | 5288.18 | 8.18% |
| 2024-02-23 | 14.86 | 15.30 | 0.47 | 3.17% | 14.77 | 15.33 | 29324 | 4421.30 | 7.12% |
| 2024-02-22 | 14.46 | 14.83 | 0.29 | 1.99% | 14.45 | 14.94 | 18983 | 2800.11 | 4.61% |
| 2024-02-21 | 14.20 | 14.54 | 0.21 | 1.47% | 14.10 | 15.03 | 30347 | 4457.36 | 7.37% |
| 2024-02-20 | 14.26 | 14.33 | 0.27 | 1.92% | 13.77 | 14.50 | 20263 | 2887.85 | 4.92% |
| 2024-02-19 | 13.95 | 14.06 | 0.44 | 3.23% | 13.71 | 14.39 | 24601 | 3444.83 | 5.98% |