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 | 16.10 | 16.06 | 0.05 | 0.31% | 15.99 | 16.35 | 19352 | 3122.77 | 4.84% |
| 2024-05-16 | 16.28 | 16.01 | -0.27 | -1.66% | 15.97 | 16.44 | 27904 | 4502.15 | 6.98% |
| 2024-05-15 | 16.87 | 16.28 | -0.61 | -3.61% | 16.24 | 17.06 | 35456 | 5844.41 | 8.86% |
| 2024-05-14 | 16.71 | 16.89 | -0.31 | -1.80% | 16.57 | 17.50 | 39000 | 6612.43 | 9.75% |
| 2024-05-13 | 16.65 | 17.20 | 0.71 | 4.31% | 16.38 | 17.22 | 57179 | 9673.11 | 14.29% |
| 2024-05-10 | 16.13 | 16.49 | 0.37 | 2.30% | 16.13 | 16.75 | 40267 | 6632.41 | 10.07% |
| 2024-05-09 | 15.95 | 16.12 | -0.05 | -0.31% | 15.94 | 16.37 | 23308 | 3768.54 | 5.83% |
| 2024-05-08 | 15.92 | 16.17 | 0.15 | 0.94% | 15.86 | 16.54 | 33244 | 5410.63 | 8.31% |
| 2024-05-07 | 16.22 | 16.02 | -0.07 | -0.44% | 15.80 | 16.22 | 22853 | 3643.23 | 5.71% |
| 2024-05-06 | 15.59 | 16.09 | 0.68 | 4.41% | 15.52 | 16.38 | 32182 | 5134.45 | 8.05% |
| 2024-04-30 | 15.35 | 15.41 | 0.03 | 0.20% | 15.30 | 15.54 | 14092 | 2173.24 | 3.52% |
| 2024-04-29 | 15.02 | 15.38 | 0.32 | 2.12% | 15.02 | 15.44 | 18153 | 2771.41 | 4.54% |
| 2024-04-26 | 14.96 | 15.06 | 0.07 | 0.47% | 14.81 | 15.09 | 14036 | 2098.08 | 3.51% |
| 2024-04-25 | 14.80 | 14.99 | 0.01 | 0.07% | 14.75 | 15.15 | 15232 | 2270.29 | 3.81% |
| 2024-04-24 | 14.83 | 14.98 | 0.15 | 1.01% | 14.77 | 14.99 | 14757 | 2194.77 | 3.69% |
| 2024-04-23 | 15.18 | 14.83 | -0.85 | -5.42% | 14.75 | 15.20 | 28728 | 4313.11 | 7.18% |
| 2024-04-22 | 15.63 | 16.28 | 0.67 | 4.29% | 15.36 | 16.38 | 38676 | 6179.82 | 9.67% |
| 2024-04-19 | 15.34 | 15.61 | 0.20 | 1.30% | 15.27 | 15.82 | 20894 | 3259.13 | 5.22% |
| 2024-04-18 | 15.94 | 15.41 | -0.40 | -2.53% | 15.39 | 15.99 | 26903 | 4197.24 | 6.73% |
| 2024-04-17 | 15.40 | 15.81 | 0.96 | 6.46% | 15.16 | 15.88 | 34949 | 5474.07 | 8.74% |
| 2024-04-16 | 16.19 | 14.85 | -1.65 | -10.00% | 14.85 | 16.36 | 40540 | 6157.63 | 10.13% |
| 2024-04-15 | 16.62 | 16.50 | -0.20 | -1.20% | 16.13 | 17.05 | 42437 | 6989.09 | 10.61% |
| 2024-04-12 | 17.08 | 16.70 | -1.00 | -5.65% | 16.60 | 17.15 | 68648 | 11557.32 | 17.16% |
| 2024-04-11 | 16.50 | 17.70 | 0.87 | 5.17% | 16.10 | 18.50 | 88444 | 15604.78 | 22.11% |
| 2024-04-10 | 16.44 | 16.83 | 0.27 | 1.63% | 16.42 | 17.44 | 53804 | 9085.08 | 13.45% |
| 2024-04-09 | 16.60 | 16.56 | -0.54 | -3.16% | 16.31 | 16.98 | 39701 | 6573.42 | 9.93% |
| 2024-04-08 | 16.03 | 17.10 | 0.98 | 6.08% | 15.85 | 17.15 | 47715 | 7881.44 | 11.93% |
| 2024-04-03 | 16.18 | 16.12 | -0.06 | -0.37% | 15.90 | 16.23 | 13875 | 2224.22 | 3.47% |
| 2024-04-02 | 16.06 | 16.18 | 0.13 | 0.81% | 16.03 | 16.25 | 19762 | 3191.42 | 4.94% |
| 2024-04-01 | 15.85 | 16.05 | 0.31 | 1.97% | 15.70 | 16.07 | 18268 | 2905.79 | 4.57% |
| 2024-03-29 | 15.60 | 15.74 | 0.14 | 0.90% | 15.53 | 15.87 | 14058 | 2208.95 | 3.51% |
| 2024-03-28 | 15.04 | 15.60 | 0.45 | 2.97% | 15.04 | 15.81 | 20638 | 3200.07 | 5.16% |
| 2024-03-27 | 15.55 | 15.15 | -0.44 | -2.82% | 15.13 | 15.88 | 13507 | 2086.66 | 3.38% |
| 2024-03-26 | 15.46 | 15.59 | 0.03 | 0.19% | 15.27 | 15.69 | 18186 | 2815.20 | 4.55% |
| 2024-03-25 | 15.80 | 15.56 | -0.34 | -2.14% | 15.56 | 16.35 | 28392 | 4527.23 | 7.10% |
| 2024-03-22 | 15.60 | 15.90 | 0.24 | 1.53% | 15.45 | 16.36 | 31639 | 5030.34 | 7.91% |
| 2024-03-21 | 15.84 | 15.66 | -0.22 | -1.39% | 15.61 | 15.87 | 20382 | 3200.61 | 5.10% |
| 2024-03-20 | 15.90 | 15.88 | -0.18 | -1.12% | 15.63 | 15.97 | 27847 | 4396.12 | 6.96% |
| 2024-03-19 | 15.72 | 16.06 | 0.31 | 1.97% | 15.70 | 16.06 | 24490 | 3898.31 | 6.12% |
| 2024-03-18 | 15.58 | 15.75 | 0.02 | 0.13% | 15.50 | 15.79 | 27423 | 4291.25 | 6.86% |
| 2024-03-15 | 15.25 | 15.73 | 0.33 | 2.14% | 15.20 | 16.60 | 35391 | 5578.77 | 8.85% |
| 2024-03-14 | 15.16 | 15.40 | 0.25 | 1.65% | 15.00 | 15.80 | 29661 | 4557.72 | 7.42% |
| 2024-03-13 | 15.05 | 15.15 | 0.05 | 0.33% | 14.94 | 15.26 | 12940 | 1954.13 | 3.24% |
| 2024-03-12 | 15.14 | 15.10 | -0.03 | -0.20% | 14.88 | 15.29 | 18454 | 2773.97 | 4.61% |
| 2024-03-11 | 14.67 | 15.13 | 0.45 | 3.07% | 14.67 | 15.15 | 19793 | 2964.10 | 4.95% |
| 2024-03-08 | 14.59 | 14.68 | 0.03 | 0.20% | 14.48 | 14.80 | 11649 | 1703.73 | 2.91% |
| 2024-03-07 | 14.83 | 14.65 | -0.12 | -0.81% | 14.47 | 14.96 | 22622 | 3336.22 | 5.66% |
| 2024-03-06 | 14.51 | 14.77 | 0.27 | 1.86% | 14.48 | 14.84 | 15321 | 2249.05 | 3.83% |
| 2024-03-05 | 14.65 | 14.50 | -0.32 | -2.16% | 14.42 | 14.85 | 14406 | 2101.88 | 3.60% |
| 2024-03-04 | 14.93 | 14.82 | -0.27 | -1.79% | 14.52 | 15.01 | 20481 | 3024.40 | 5.12% |
| 2024-03-01 | 14.80 | 15.09 | 0.27 | 1.82% | 14.70 | 15.75 | 35139 | 5334.84 | 8.78% |
| 2024-02-29 | 14.11 | 14.82 | 0.46 | 3.20% | 14.03 | 14.84 | 21529 | 3139.41 | 5.38% |
| 2024-02-28 | 15.11 | 14.36 | -0.70 | -4.65% | 14.35 | 15.90 | 43782 | 6695.67 | 10.95% |
| 2024-02-27 | 14.70 | 15.06 | 0.33 | 2.24% | 14.60 | 15.07 | 14108 | 2098.46 | 3.53% |
| 2024-02-26 | 14.56 | 14.73 | 0.31 | 2.15% | 14.37 | 15.08 | 20263 | 2966.60 | 5.07% |
| 2024-02-23 | 14.10 | 14.42 | 0.32 | 2.27% | 14.01 | 14.43 | 16975 | 2415.70 | 4.24% |
| 2024-02-22 | 13.83 | 14.10 | 0.28 | 2.03% | 13.78 | 14.21 | 15989 | 2238.27 | 4.00% |
| 2024-02-21 | 13.42 | 13.82 | 0.39 | 2.90% | 13.28 | 14.35 | 22820 | 3181.05 | 5.70% |
| 2024-02-20 | 13.35 | 13.43 | 0.11 | 0.83% | 13.17 | 13.49 | 14559 | 1945.83 | 3.64% |
| 2024-02-19 | 12.88 | 13.32 | 0.35 | 2.70% | 12.88 | 13.50 | 25386 | 3368.95 | 6.35% |
| 2024-02-08 | 11.86 | 12.97 | 1.17 | 9.92% | 11.50 | 12.98 | 40828 | 5036.04 | 10.21% |