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 | 15.61 | 15.98 | 0.45 | 2.90% | 15.49 | 16.03 | 13954 | 2204.33 | 0.86% |
| 2024-05-16 | 15.52 | 15.53 | -0.06 | -0.38% | 15.41 | 15.77 | 15594 | 2423.67 | 0.96% |
| 2024-05-15 | 15.72 | 15.59 | -0.06 | -0.38% | 15.28 | 15.85 | 15345 | 2384.61 | 0.95% |
| 2024-05-14 | 15.98 | 15.65 | 0.00 | 0.00% | 15.60 | 16.02 | 19544 | 3077.00 | 1.21% |
| 2024-05-13 | 16.82 | 15.65 | -1.17 | -6.96% | 15.58 | 16.89 | 26249 | 4193.09 | 1.62% |
| 2024-05-10 | 17.08 | 16.82 | -0.26 | -1.52% | 16.72 | 17.19 | 13242 | 2245.38 | 0.82% |
| 2024-05-09 | 16.82 | 17.08 | 0.28 | 1.67% | 16.82 | 17.16 | 7034 | 1200.99 | 0.43% |
| 2024-05-08 | 17.16 | 16.80 | -0.25 | -1.47% | 16.76 | 17.16 | 8354 | 1413.10 | 0.52% |
| 2024-05-07 | 17.01 | 17.05 | 0.18 | 1.07% | 16.74 | 17.08 | 10652 | 1807.37 | 0.66% |
| 2024-05-06 | 17.03 | 16.87 | 0.17 | 1.02% | 16.70 | 17.16 | 11650 | 1965.56 | 0.72% |
| 2024-04-30 | 16.68 | 16.70 | 0.16 | 0.97% | 16.40 | 16.86 | 18092 | 3020.25 | 1.12% |
| 2024-04-29 | 16.19 | 16.54 | 0.64 | 4.03% | 15.93 | 16.61 | 15621 | 2552.43 | 0.96% |
| 2024-04-26 | 15.93 | 15.90 | 0.03 | 0.19% | 15.68 | 16.18 | 12015 | 1906.49 | 0.74% |
| 2024-04-25 | 15.62 | 15.87 | 0.23 | 1.47% | 15.50 | 16.03 | 14981 | 2374.63 | 0.92% |
| 2024-04-24 | 15.35 | 15.64 | 0.29 | 1.89% | 15.30 | 15.70 | 17513 | 2719.33 | 1.08% |
| 2024-04-23 | 15.13 | 15.35 | 0.53 | 3.58% | 14.88 | 15.46 | 24894 | 3774.97 | 1.54% |
| 2024-04-22 | 14.65 | 14.82 | 0.19 | 1.30% | 14.23 | 14.90 | 19717 | 2892.05 | 1.22% |
| 2024-04-19 | 14.75 | 14.63 | -0.42 | -2.79% | 14.56 | 14.99 | 22355 | 3293.26 | 1.38% |
| 2024-04-18 | 15.22 | 15.05 | 0.22 | 1.48% | 14.62 | 15.50 | 38898 | 5859.73 | 2.40% |
| 2024-04-17 | 14.18 | 14.83 | 1.35 | 10.01% | 13.87 | 14.83 | 13571 | 1998.15 | 0.84% |
| 2024-04-16 | 14.33 | 13.48 | -0.98 | -6.78% | 13.36 | 14.33 | 25021 | 3408.46 | 1.54% |
| 2024-04-15 | 15.77 | 14.46 | -1.31 | -8.31% | 14.23 | 15.98 | 30925 | 4597.28 | 1.91% |
| 2024-04-12 | 16.34 | 15.77 | -0.64 | -3.90% | 15.77 | 16.67 | 22210 | 3563.78 | 1.37% |
| 2024-04-11 | 16.16 | 16.41 | 0.12 | 0.74% | 16.06 | 16.74 | 14289 | 2348.98 | 0.88% |
| 2024-04-10 | 17.08 | 16.29 | -0.54 | -3.21% | 16.16 | 17.08 | 10654 | 1747.05 | 0.66% |
| 2024-04-09 | 16.49 | 16.83 | 0.46 | 2.81% | 16.36 | 16.83 | 9447 | 1570.21 | 0.58% |
| 2024-04-08 | 16.92 | 16.37 | -0.55 | -3.25% | 16.35 | 16.98 | 11250 | 1861.67 | 0.69% |
| 2024-04-03 | 17.31 | 16.92 | -0.39 | -2.25% | 16.48 | 17.38 | 12628 | 2129.87 | 0.78% |
| 2024-04-02 | 17.54 | 17.31 | -0.10 | -0.57% | 16.91 | 17.55 | 11661 | 2005.41 | 0.72% |
| 2024-04-01 | 16.81 | 17.41 | 0.58 | 3.45% | 16.71 | 17.45 | 12238 | 2106.01 | 0.75% |
| 2024-03-29 | 16.71 | 16.83 | 0.26 | 1.57% | 16.46 | 17.00 | 10267 | 1716.16 | 0.63% |
| 2024-03-28 | 16.30 | 16.57 | 0.22 | 1.35% | 16.26 | 16.88 | 12317 | 2043.90 | 0.76% |
| 2024-03-27 | 17.04 | 16.35 | -0.75 | -4.39% | 16.35 | 17.24 | 11738 | 1970.60 | 0.72% |
| 2024-03-26 | 16.97 | 17.10 | 0.17 | 1.00% | 16.65 | 17.50 | 22293 | 3813.07 | 1.37% |
| 2024-03-25 | 17.65 | 16.93 | -0.71 | -4.02% | 16.91 | 17.85 | 15253 | 2645.00 | 0.94% |
| 2024-03-22 | 18.05 | 17.64 | -0.44 | -2.43% | 17.60 | 18.12 | 10648 | 1896.13 | 0.66% |
| 2024-03-21 | 18.19 | 18.08 | -0.11 | -0.60% | 17.85 | 18.37 | 11677 | 2112.83 | 0.72% |
| 2024-03-20 | 18.13 | 18.19 | 0.06 | 0.33% | 18.00 | 18.22 | 10484 | 1899.03 | 0.65% |
| 2024-03-19 | 18.16 | 18.13 | 0.01 | 0.06% | 18.02 | 18.24 | 11979 | 2171.42 | 0.74% |
| 2024-03-18 | 18.33 | 18.12 | 0.07 | 0.39% | 17.97 | 18.44 | 16254 | 2945.54 | 1.00% |
| 2024-03-15 | 17.75 | 18.05 | 0.36 | 2.04% | 17.54 | 18.08 | 11555 | 2063.02 | 0.71% |
| 2024-03-14 | 17.95 | 17.69 | -0.29 | -1.61% | 17.35 | 18.10 | 15230 | 2698.08 | 0.94% |
| 2024-03-13 | 17.95 | 17.98 | 0.08 | 0.45% | 17.79 | 18.24 | 12466 | 2238.85 | 0.77% |
| 2024-03-12 | 17.54 | 17.90 | 0.48 | 2.76% | 17.44 | 17.92 | 15228 | 2701.77 | 0.94% |
| 2024-03-11 | 16.88 | 17.42 | 0.45 | 2.65% | 16.88 | 17.42 | 14869 | 2548.93 | 0.92% |
| 2024-03-08 | 17.04 | 16.97 | -0.07 | -0.41% | 16.85 | 17.20 | 11081 | 1887.96 | 0.68% |
| 2024-03-07 | 17.60 | 17.04 | -0.56 | -3.18% | 16.86 | 17.75 | 17963 | 3098.27 | 1.11% |
| 2024-03-06 | 17.14 | 17.60 | 0.35 | 2.03% | 16.84 | 17.60 | 18032 | 3115.36 | 1.11% |
| 2024-03-05 | 17.75 | 17.25 | -0.51 | -2.87% | 17.10 | 17.75 | 16592 | 2880.62 | 1.02% |
| 2024-03-04 | 17.87 | 17.76 | -0.28 | -1.55% | 17.57 | 18.17 | 17095 | 3035.93 | 1.05% |
| 2024-03-01 | 18.13 | 18.04 | -0.19 | -1.04% | 17.78 | 18.38 | 21936 | 3947.79 | 1.35% |
| 2024-02-29 | 17.51 | 18.23 | 0.45 | 2.53% | 17.04 | 18.28 | 34080 | 6093.37 | 2.10% |
| 2024-02-28 | 20.00 | 17.78 | -1.69 | -8.68% | 17.63 | 20.50 | 58182 | 11310.70 | 3.59% |
| 2024-02-27 | 17.67 | 19.47 | 1.77 | 10.00% | 17.58 | 19.47 | 17705 | 3352.13 | 1.09% |
| 2024-02-26 | 17.98 | 17.70 | 0.37 | 2.14% | 17.21 | 18.35 | 21335 | 3790.21 | 1.32% |
| 2024-02-23 | 16.73 | 17.33 | 0.59 | 3.52% | 16.61 | 17.50 | 18736 | 3190.89 | 1.16% |
| 2024-02-22 | 16.37 | 16.74 | 0.34 | 2.07% | 16.30 | 16.75 | 15240 | 2521.25 | 0.94% |
| 2024-02-21 | 16.32 | 16.40 | -0.04 | -0.24% | 16.12 | 16.98 | 24904 | 4143.86 | 1.54% |
| 2024-02-20 | 17.06 | 16.44 | -0.61 | -3.58% | 16.27 | 17.20 | 28506 | 4707.26 | 1.76% |
| 2024-02-19 | 16.13 | 17.05 | 1.55 | 10.00% | 16.13 | 17.05 | 8343 | 1407.56 | 0.51% |