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 | 15.53 | 15.50 | -0.01 | -0.06% | 15.30 | 15.62 | 22967 | 3540.91 | 1.12% |
| 2024-05-16 | 15.65 | 15.51 | -0.12 | -0.77% | 15.48 | 15.71 | 22891 | 3568.89 | 1.11% |
| 2024-05-15 | 15.84 | 15.63 | -0.17 | -1.08% | 15.61 | 15.85 | 19469 | 3055.38 | 0.95% |
| 2024-05-14 | 15.76 | 15.80 | 0.06 | 0.38% | 15.76 | 15.93 | 21707 | 3438.91 | 1.06% |
| 2024-05-13 | 15.84 | 15.74 | -0.16 | -1.01% | 15.68 | 15.97 | 30951 | 4900.35 | 1.51% |
| 2024-05-10 | 16.14 | 15.90 | -0.20 | -1.24% | 15.87 | 16.19 | 31221 | 4999.51 | 1.52% |
| 2024-05-09 | 16.03 | 16.10 | 0.07 | 0.44% | 15.89 | 16.24 | 27648 | 4449.74 | 1.35% |
| 2024-05-08 | 16.06 | 16.03 | -0.05 | -0.31% | 15.93 | 16.18 | 30142 | 4840.38 | 1.47% |
| 2024-05-07 | 16.15 | 16.08 | -0.04 | -0.25% | 15.97 | 16.18 | 32702 | 5255.95 | 1.59% |
| 2024-05-06 | 15.83 | 16.12 | 0.38 | 2.41% | 15.81 | 16.14 | 48939 | 7822.31 | 2.38% |
| 2024-04-30 | 15.48 | 15.74 | 0.22 | 1.42% | 15.46 | 15.78 | 40626 | 6366.55 | 1.98% |
| 2024-04-29 | 15.39 | 15.52 | 0.12 | 0.78% | 15.34 | 15.59 | 36899 | 5709.24 | 1.80% |
| 2024-04-26 | 15.31 | 15.40 | 0.10 | 0.65% | 15.22 | 15.44 | 38133 | 5854.59 | 1.86% |
| 2024-04-25 | 15.34 | 15.30 | -0.05 | -0.33% | 15.26 | 15.48 | 33601 | 5162.63 | 1.64% |
| 2024-04-24 | 15.26 | 15.35 | 0.30 | 1.99% | 15.00 | 15.36 | 48722 | 7421.93 | 2.37% |
| 2024-04-23 | 14.90 | 15.05 | 0.14 | 0.94% | 14.78 | 15.11 | 27614 | 4133.49 | 1.34% |
| 2024-04-22 | 14.78 | 14.91 | 0.08 | 0.54% | 14.71 | 15.13 | 33955 | 5098.20 | 1.65% |
| 2024-04-19 | 14.62 | 14.83 | 0.12 | 0.82% | 14.55 | 14.84 | 24259 | 3578.22 | 1.18% |
| 2024-04-18 | 14.87 | 14.71 | -0.13 | -0.88% | 14.67 | 14.97 | 25872 | 3828.87 | 1.26% |
| 2024-04-17 | 14.38 | 14.84 | 0.63 | 4.43% | 14.36 | 14.90 | 36672 | 5387.50 | 1.79% |
| 2024-04-16 | 14.55 | 14.21 | -0.40 | -2.74% | 14.16 | 14.70 | 39782 | 5708.75 | 1.94% |
| 2024-04-15 | 14.99 | 14.61 | -0.20 | -1.35% | 14.48 | 15.00 | 37286 | 5494.27 | 1.82% |
| 2024-04-12 | 14.67 | 14.81 | 0.14 | 0.95% | 14.67 | 14.97 | 28488 | 4222.98 | 1.39% |
| 2024-04-11 | 14.83 | 14.67 | -0.35 | -2.33% | 14.62 | 15.00 | 37270 | 5533.23 | 1.81% |
| 2024-04-10 | 15.14 | 15.02 | -0.26 | -1.70% | 14.91 | 15.30 | 24783 | 3738.58 | 1.21% |
| 2024-04-09 | 14.91 | 15.28 | 0.34 | 2.28% | 14.77 | 15.29 | 33695 | 5076.18 | 1.64% |
| 2024-04-08 | 15.22 | 14.94 | -0.32 | -2.10% | 14.88 | 15.22 | 29050 | 4373.93 | 1.41% |
| 2024-04-03 | 15.17 | 15.26 | 0.09 | 0.59% | 15.07 | 15.30 | 25560 | 3882.77 | 1.24% |
| 2024-04-02 | 15.11 | 15.17 | -0.02 | -0.13% | 15.07 | 15.23 | 28591 | 4334.18 | 1.39% |
| 2024-04-01 | 15.15 | 15.19 | 0.09 | 0.60% | 14.96 | 15.28 | 38217 | 5773.87 | 1.86% |
| 2024-03-29 | 14.85 | 15.10 | 0.25 | 1.68% | 14.82 | 15.11 | 23374 | 3500.03 | 1.14% |
| 2024-03-28 | 14.81 | 14.85 | -0.03 | -0.20% | 14.77 | 15.06 | 25714 | 3834.42 | 1.25% |
| 2024-03-27 | 15.01 | 14.88 | -0.15 | -1.00% | 14.87 | 15.17 | 22373 | 3363.91 | 1.09% |
| 2024-03-26 | 14.99 | 15.03 | 0.06 | 0.40% | 14.78 | 15.10 | 23199 | 3466.28 | 1.13% |
| 2024-03-25 | 15.14 | 14.97 | -0.22 | -1.45% | 14.97 | 15.28 | 36318 | 5487.20 | 1.77% |
| 2024-03-22 | 15.46 | 15.19 | -0.29 | -1.87% | 15.10 | 15.53 | 40350 | 6140.23 | 1.96% |
| 2024-03-21 | 15.61 | 15.48 | -0.14 | -0.90% | 15.41 | 15.74 | 32729 | 5093.41 | 1.59% |
| 2024-03-20 | 15.58 | 15.62 | 0.01 | 0.06% | 15.44 | 15.75 | 27447 | 4269.98 | 1.34% |
| 2024-03-19 | 15.62 | 15.61 | -0.01 | -0.06% | 15.51 | 15.81 | 26985 | 4223.64 | 1.31% |
| 2024-03-18 | 15.25 | 15.62 | 0.37 | 2.43% | 15.14 | 15.62 | 45661 | 7044.97 | 2.22% |
| 2024-03-15 | 15.26 | 15.25 | -0.01 | -0.07% | 15.11 | 15.36 | 27249 | 4144.80 | 1.33% |
| 2024-03-14 | 15.30 | 15.26 | 0.19 | 1.26% | 15.17 | 15.48 | 53307 | 8140.38 | 2.60% |
| 2024-03-13 | 15.21 | 15.07 | -0.20 | -1.31% | 14.97 | 15.23 | 31101 | 4689.81 | 1.51% |
| 2024-03-12 | 15.13 | 15.27 | 0.18 | 1.19% | 15.07 | 15.32 | 41509 | 6313.11 | 2.02% |
| 2024-03-11 | 14.79 | 15.09 | 0.23 | 1.55% | 14.79 | 15.09 | 35857 | 5349.89 | 1.75% |
| 2024-03-08 | 14.76 | 14.86 | 0.10 | 0.68% | 14.74 | 14.94 | 24507 | 3633.22 | 1.19% |
| 2024-03-07 | 14.81 | 14.76 | -0.11 | -0.74% | 14.73 | 14.92 | 47069 | 6968.16 | 2.29% |
| 2024-03-06 | 14.77 | 14.87 | 0.03 | 0.20% | 14.73 | 15.15 | 53553 | 7982.81 | 2.61% |
| 2024-03-05 | 14.71 | 14.84 | -0.01 | -0.07% | 14.67 | 14.95 | 46949 | 6953.64 | 2.29% |
| 2024-03-04 | 14.77 | 14.85 | 0.08 | 0.54% | 14.66 | 14.95 | 50751 | 7506.90 | 2.47% |
| 2024-03-01 | 14.91 | 14.77 | -0.12 | -0.81% | 14.60 | 14.99 | 54364 | 8015.26 | 2.65% |
| 2024-02-29 | 14.34 | 14.89 | 0.62 | 4.34% | 14.27 | 14.95 | 85999 | 12516.63 | 4.19% |
| 2024-02-28 | 14.80 | 14.27 | -0.48 | -3.25% | 14.26 | 15.11 | 106289 | 15589.45 | 5.18% |
| 2024-02-27 | 14.54 | 14.75 | 0.22 | 1.51% | 14.42 | 14.79 | 51194 | 7496.80 | 2.49% |
| 2024-02-26 | 14.41 | 14.53 | 0.13 | 0.90% | 14.27 | 14.75 | 74032 | 10711.41 | 3.61% |
| 2024-02-23 | 14.30 | 14.40 | 0.08 | 0.56% | 14.11 | 14.43 | 79483 | 11325.06 | 3.87% |
| 2024-02-22 | 14.18 | 14.32 | 0.09 | 0.63% | 14.11 | 14.34 | 70896 | 10065.88 | 3.45% |
| 2024-02-21 | 14.31 | 14.23 | -0.05 | -0.35% | 14.14 | 14.53 | 79027 | 11302.78 | 3.85% |
| 2024-02-20 | 14.27 | 14.28 | -0.11 | -0.76% | 14.20 | 14.55 | 52866 | 7586.57 | 2.57% |
| 2024-02-19 | 14.05 | 14.39 | 0.34 | 2.42% | 14.05 | 14.65 | 77286 | 11125.57 | 3.76% |