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 | 15.81 | 15.88 | 0.05 | 0.32% | 15.78 | 16.06 | 154337 | 24544.38 | 0.22% |
| 2024-05-16 | 15.85 | 15.83 | -0.06 | -0.38% | 15.80 | 16.02 | 166287 | 26444.93 | 0.24% |
| 2024-05-15 | 16.05 | 15.89 | -0.17 | -1.06% | 15.85 | 16.24 | 177040 | 28324.16 | 0.25% |
| 2024-05-14 | 15.87 | 16.06 | 0.09 | 0.56% | 15.64 | 16.10 | 256725 | 40893.17 | 0.37% |
| 2024-05-13 | 15.68 | 15.97 | 0.35 | 2.24% | 15.58 | 16.04 | 362115 | 57300.61 | 0.52% |
| 2024-05-10 | 15.59 | 15.62 | 0.02 | 0.13% | 15.47 | 15.67 | 280992 | 43793.18 | 0.40% |
| 2024-05-09 | 15.78 | 15.60 | -0.16 | -1.02% | 15.35 | 15.84 | 377158 | 58537.93 | 0.54% |
| 2024-05-08 | 15.84 | 15.76 | -0.07 | -0.44% | 15.65 | 15.96 | 193298 | 30511.75 | 0.28% |
| 2024-05-07 | 16.20 | 15.83 | -0.44 | -2.70% | 15.77 | 16.25 | 244363 | 38901.59 | 0.35% |
| 2024-05-06 | 16.08 | 16.27 | 0.24 | 1.50% | 15.63 | 16.29 | 327389 | 52399.73 | 0.47% |
| 2024-04-30 | 15.35 | 16.03 | 0.78 | 5.11% | 15.33 | 16.05 | 384736 | 60976.55 | 0.55% |
| 2024-04-29 | 15.51 | 15.25 | -0.26 | -1.68% | 15.16 | 15.57 | 313407 | 47818.86 | 0.45% |
| 2024-04-26 | 15.68 | 15.51 | -0.11 | -0.70% | 15.47 | 15.84 | 200208 | 31247.93 | 0.29% |
| 2024-04-25 | 15.73 | 15.62 | -0.11 | -0.70% | 15.57 | 15.78 | 86496 | 13528.86 | 0.12% |
| 2024-04-24 | 15.70 | 15.73 | 0.13 | 0.83% | 15.55 | 15.87 | 139600 | 21906.56 | 0.20% |
| 2024-04-23 | 15.81 | 15.60 | -0.18 | -1.14% | 15.38 | 15.84 | 191494 | 29824.81 | 0.27% |
| 2024-04-22 | 15.86 | 15.78 | -0.06 | -0.38% | 15.73 | 16.26 | 192146 | 30651.36 | 0.28% |
| 2024-04-19 | 15.83 | 15.84 | 0.00 | 0.00% | 15.77 | 16.10 | 148600 | 23658.70 | 0.21% |
| 2024-04-18 | 15.88 | 15.84 | -0.08 | -0.50% | 15.67 | 16.23 | 226413 | 35955.38 | 0.33% |
| 2024-04-17 | 15.80 | 15.92 | 0.12 | 0.76% | 15.52 | 15.93 | 200660 | 31588.95 | 0.29% |
| 2024-04-16 | 15.83 | 15.80 | -0.08 | -0.50% | 15.63 | 15.98 | 196407 | 31061.79 | 0.28% |
| 2024-04-15 | 15.55 | 15.88 | 0.37 | 2.39% | 15.53 | 15.97 | 245947 | 38815.75 | 0.35% |
| 2024-04-12 | 15.61 | 15.51 | -0.10 | -0.64% | 15.43 | 15.73 | 153915 | 23938.58 | 0.22% |
| 2024-04-11 | 15.40 | 15.61 | 0.19 | 1.23% | 15.22 | 15.71 | 198383 | 30840.94 | 0.28% |
| 2024-04-10 | 15.09 | 15.42 | 0.33 | 2.19% | 15.08 | 15.55 | 225931 | 34783.41 | 0.32% |
| 2024-04-09 | 15.05 | 15.09 | 0.03 | 0.20% | 14.81 | 15.14 | 240861 | 36118.73 | 0.35% |
| 2024-04-08 | 14.65 | 15.06 | 0.38 | 2.59% | 14.61 | 15.10 | 222524 | 33257.57 | 0.32% |
| 2024-04-03 | 14.73 | 14.68 | -0.04 | -0.27% | 14.60 | 14.76 | 140292 | 20567.50 | 0.20% |
| 2024-04-02 | 14.82 | 14.72 | -0.09 | -0.61% | 14.64 | 14.96 | 180804 | 26709.55 | 0.26% |
| 2024-04-01 | 15.04 | 14.81 | -0.24 | -1.59% | 14.70 | 15.05 | 161217 | 23908.37 | 0.23% |
| 2024-03-29 | 14.81 | 15.05 | 0.17 | 1.14% | 14.81 | 15.08 | 145521 | 21806.31 | 0.21% |
| 2024-03-28 | 14.81 | 14.88 | 0.04 | 0.27% | 14.62 | 14.92 | 128698 | 19040.52 | 0.18% |
| 2024-03-27 | 14.77 | 14.84 | 0.06 | 0.41% | 14.71 | 15.02 | 137180 | 20392.91 | 0.20% |
| 2024-03-26 | 14.62 | 14.78 | 0.12 | 0.82% | 14.55 | 14.83 | 156922 | 23066.34 | 0.23% |
| 2024-03-25 | 14.58 | 14.66 | 0.07 | 0.48% | 14.53 | 14.85 | 123087 | 18124.01 | 0.18% |
| 2024-03-22 | 14.50 | 14.59 | 0.04 | 0.27% | 14.45 | 14.68 | 108839 | 15863.74 | 0.16% |
| 2024-03-21 | 14.73 | 14.55 | -0.17 | -1.15% | 14.54 | 14.78 | 106515 | 15552.08 | 0.15% |
| 2024-03-20 | 14.56 | 14.72 | 0.16 | 1.10% | 14.38 | 14.95 | 183077 | 26914.48 | 0.26% |
| 2024-03-19 | 14.72 | 14.56 | -0.15 | -1.02% | 14.52 | 14.82 | 137607 | 20116.49 | 0.20% |
| 2024-03-18 | 14.74 | 14.71 | -0.01 | -0.07% | 14.58 | 14.91 | 126515 | 18610.48 | 0.18% |
| 2024-03-15 | 14.80 | 14.72 | -0.01 | -0.07% | 14.62 | 14.95 | 223138 | 33004.40 | 0.32% |
| 2024-03-14 | 14.55 | 14.73 | 0.12 | 0.82% | 14.53 | 14.88 | 163276 | 24072.74 | 0.23% |
| 2024-03-13 | 14.43 | 14.61 | 0.18 | 1.25% | 14.41 | 14.72 | 161263 | 23485.56 | 0.23% |
| 2024-03-12 | 14.98 | 14.43 | -0.53 | -3.54% | 14.30 | 15.01 | 327485 | 47549.93 | 0.47% |
| 2024-03-11 | 15.21 | 14.96 | -0.24 | -1.58% | 14.78 | 15.33 | 198509 | 29701.55 | 0.28% |
| 2024-03-08 | 15.00 | 15.20 | 0.22 | 1.47% | 14.90 | 15.25 | 162763 | 24620.78 | 0.23% |
| 2024-03-07 | 14.87 | 14.98 | 0.11 | 0.74% | 14.83 | 15.10 | 134348 | 20145.17 | 0.19% |
| 2024-03-06 | 14.96 | 14.87 | -0.06 | -0.40% | 14.86 | 15.20 | 171136 | 25700.51 | 0.25% |
| 2024-03-05 | 14.68 | 14.93 | 0.20 | 1.36% | 14.66 | 15.05 | 216314 | 32311.30 | 0.31% |
| 2024-03-04 | 14.32 | 14.73 | 0.39 | 2.72% | 14.29 | 14.76 | 224213 | 32734.72 | 0.32% |
| 2024-03-01 | 14.37 | 14.34 | -0.07 | -0.49% | 14.24 | 14.54 | 155572 | 22327.25 | 0.22% |
| 2024-02-29 | 14.50 | 14.41 | -0.09 | -0.62% | 14.21 | 14.61 | 241083 | 34605.71 | 0.35% |
| 2024-02-28 | 14.39 | 14.50 | 0.13 | 0.90% | 14.12 | 14.63 | 212953 | 30704.43 | 0.31% |
| 2024-02-27 | 14.11 | 14.37 | 0.20 | 1.41% | 14.10 | 14.48 | 192812 | 27657.38 | 0.28% |
| 2024-02-26 | 14.60 | 14.17 | -0.47 | -3.21% | 14.10 | 14.60 | 234061 | 33481.13 | 0.34% |
| 2024-02-23 | 14.62 | 14.64 | 0.00 | 0.00% | 14.54 | 14.72 | 129804 | 19024.29 | 0.19% |
| 2024-02-22 | 14.50 | 14.64 | 0.13 | 0.90% | 14.42 | 14.66 | 146315 | 21332.23 | 0.21% |
| 2024-02-21 | 14.85 | 14.51 | -0.28 | -1.89% | 14.48 | 14.85 | 246117 | 35921.85 | 0.35% |
| 2024-02-20 | 14.62 | 14.79 | 0.08 | 0.54% | 14.54 | 14.95 | 213281 | 31536.14 | 0.31% |
| 2024-02-19 | 14.00 | 14.71 | 0.65 | 4.62% | 13.99 | 14.78 | 321863 | 46627.66 | 0.46% |
| 2024-02-08 | 14.13 | 14.06 | -0.14 | -0.99% | 13.70 | 14.19 | 370846 | 51672.68 | 0.53% |
| 2024-02-07 | 14.00 | 14.20 | 0.13 | 0.92% | 13.83 | 14.29 | 381586 | 53614.31 | 0.55% |