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 | 15.70 | 16.10 | 0.40 | 2.55% | 15.61 | 16.11 | 15941 | 2540.43 | 1.13% |
| 2024-05-16 | 15.59 | 15.70 | 0.22 | 1.42% | 15.43 | 15.95 | 15083 | 2379.25 | 1.07% |
| 2024-05-15 | 15.92 | 15.48 | -0.42 | -2.64% | 15.35 | 15.92 | 21114 | 3292.01 | 1.49% |
| 2024-05-14 | 15.73 | 15.90 | 0.22 | 1.40% | 15.50 | 16.23 | 26507 | 4184.98 | 1.87% |
| 2024-05-13 | 16.25 | 15.68 | -0.57 | -3.51% | 15.63 | 16.26 | 18987 | 3006.24 | 1.34% |
| 2024-05-10 | 16.96 | 16.25 | -0.59 | -3.50% | 16.02 | 17.08 | 22879 | 3732.31 | 1.62% |
| 2024-05-09 | 16.27 | 16.84 | 0.56 | 3.44% | 16.27 | 17.06 | 28223 | 4737.50 | 1.99% |
| 2024-05-08 | 17.09 | 16.28 | -0.75 | -4.40% | 16.16 | 17.10 | 31263 | 5156.28 | 2.21% |
| 2024-05-07 | 17.22 | 17.03 | -0.22 | -1.28% | 16.80 | 17.44 | 27385 | 4674.44 | 1.93% |
| 2024-05-06 | 17.35 | 17.25 | -0.14 | -0.81% | 17.12 | 17.64 | 48185 | 8364.95 | 3.40% |
| 2024-04-30 | 17.32 | 17.39 | 0.10 | 0.58% | 16.81 | 17.44 | 27434 | 4693.11 | 1.94% |
| 2024-04-29 | 17.00 | 17.29 | 0.32 | 1.89% | 16.98 | 17.70 | 25332 | 4402.14 | 1.79% |
| 2024-04-26 | 16.28 | 16.97 | 0.93 | 5.80% | 15.88 | 17.13 | 28651 | 4793.43 | 2.02% |
| 2024-04-25 | 16.32 | 16.04 | -0.26 | -1.60% | 16.00 | 16.64 | 21719 | 3527.92 | 1.53% |
| 2024-04-24 | 16.02 | 16.30 | 0.29 | 1.81% | 16.00 | 16.66 | 21255 | 3475.42 | 1.50% |
| 2024-04-23 | 16.18 | 16.01 | -0.04 | -0.25% | 15.94 | 16.70 | 23479 | 3813.67 | 1.66% |
| 2024-04-22 | 16.58 | 16.05 | -0.75 | -4.46% | 16.00 | 16.85 | 27942 | 4555.66 | 1.97% |
| 2024-04-19 | 17.06 | 16.80 | -0.35 | -2.04% | 16.57 | 17.24 | 15291 | 2575.42 | 1.08% |
| 2024-04-18 | 16.95 | 17.15 | -0.04 | -0.23% | 16.26 | 17.52 | 32471 | 5510.61 | 2.29% |
| 2024-04-17 | 16.78 | 17.19 | 0.56 | 3.37% | 16.63 | 17.58 | 46670 | 7975.55 | 3.30% |
| 2024-04-16 | 18.33 | 16.63 | -1.79 | -9.72% | 16.50 | 18.33 | 59138 | 10170.33 | 4.18% |
| 2024-04-15 | 18.95 | 18.42 | -0.57 | -3.00% | 17.91 | 18.95 | 38336 | 7012.11 | 2.71% |
| 2024-04-12 | 18.49 | 18.99 | 0.69 | 3.77% | 18.22 | 19.55 | 40012 | 7578.38 | 2.83% |
| 2024-04-11 | 18.40 | 18.30 | -0.08 | -0.44% | 18.05 | 18.45 | 36302 | 6634.85 | 2.56% |
| 2024-04-10 | 19.80 | 18.38 | -1.49 | -7.50% | 18.25 | 19.80 | 96660 | 18198.81 | 6.83% |
| 2024-04-09 | 19.05 | 19.87 | 0.52 | 2.69% | 19.05 | 20.15 | 56702 | 11193.12 | 4.00% |
| 2024-04-08 | 18.88 | 19.35 | 0.62 | 3.31% | 18.69 | 19.60 | 62981 | 12133.01 | 4.45% |
| 2024-04-03 | 18.33 | 18.73 | 0.12 | 0.64% | 18.33 | 19.99 | 106287 | 20537.74 | 7.51% |
| 2024-04-02 | 18.60 | 18.61 | -0.04 | -0.21% | 18.21 | 18.68 | 48758 | 8991.77 | 3.44% |
| 2024-04-01 | 17.91 | 18.65 | 0.75 | 4.19% | 17.58 | 19.13 | 87579 | 16154.42 | 6.19% |
| 2024-03-29 | 15.42 | 17.90 | 2.39 | 15.41% | 15.42 | 17.90 | 90349 | 15380.02 | 6.38% |
| 2024-03-28 | 15.49 | 15.51 | 0.32 | 2.11% | 15.20 | 15.71 | 33361 | 5159.96 | 2.36% |
| 2024-03-27 | 16.20 | 15.19 | -0.82 | -5.12% | 15.10 | 16.21 | 28516 | 4411.41 | 2.01% |
| 2024-03-26 | 15.88 | 16.01 | 0.13 | 0.82% | 15.61 | 16.20 | 19360 | 3074.94 | 1.37% |
| 2024-03-25 | 17.19 | 15.88 | -1.12 | -6.59% | 15.75 | 17.24 | 50608 | 8208.22 | 3.57% |
| 2024-03-22 | 18.03 | 17.00 | -1.05 | -5.82% | 16.99 | 18.18 | 45574 | 7899.36 | 3.22% |
| 2024-03-21 | 18.27 | 18.05 | -0.20 | -1.10% | 17.79 | 18.30 | 23360 | 4214.56 | 1.65% |
| 2024-03-20 | 17.85 | 18.25 | 0.39 | 2.18% | 17.72 | 18.35 | 20262 | 3660.32 | 1.43% |
| 2024-03-19 | 18.26 | 17.86 | -0.31 | -1.71% | 17.71 | 18.26 | 27790 | 4965.07 | 1.96% |
| 2024-03-18 | 17.78 | 18.17 | 0.39 | 2.19% | 17.58 | 18.21 | 24004 | 4316.27 | 1.70% |
| 2024-03-15 | 17.55 | 17.78 | 0.23 | 1.31% | 17.28 | 17.83 | 16608 | 2915.36 | 1.17% |
| 2024-03-14 | 18.51 | 17.55 | -1.00 | -5.39% | 17.23 | 18.98 | 54791 | 9784.84 | 3.87% |
| 2024-03-13 | 17.68 | 18.55 | 1.05 | 6.00% | 17.30 | 19.06 | 57612 | 10512.50 | 4.07% |
| 2024-03-12 | 17.71 | 17.50 | -0.07 | -0.40% | 17.45 | 18.06 | 25892 | 4563.59 | 1.83% |
| 2024-03-11 | 17.49 | 17.57 | 0.16 | 0.92% | 17.29 | 17.60 | 15373 | 2685.54 | 1.09% |
| 2024-03-08 | 17.39 | 17.41 | -0.04 | -0.23% | 17.06 | 17.68 | 18682 | 3241.82 | 1.32% |
| 2024-03-07 | 17.84 | 17.45 | -0.27 | -1.52% | 17.03 | 18.18 | 32088 | 5565.63 | 2.27% |
| 2024-03-06 | 17.45 | 17.72 | 0.11 | 0.62% | 17.45 | 18.15 | 32967 | 5860.48 | 2.33% |
| 2024-03-05 | 17.40 | 17.61 | 0.12 | 0.69% | 17.17 | 18.23 | 39679 | 7074.48 | 2.80% |
| 2024-03-04 | 17.78 | 17.49 | -0.35 | -1.96% | 17.08 | 17.97 | 31317 | 5450.19 | 2.21% |
| 2024-03-01 | 17.18 | 17.84 | 0.59 | 3.42% | 16.88 | 18.36 | 46111 | 8112.27 | 3.26% |
| 2024-02-29 | 16.96 | 17.25 | 0.37 | 2.19% | 16.56 | 17.32 | 37749 | 6422.34 | 2.67% |
| 2024-02-28 | 18.58 | 16.88 | -1.50 | -8.16% | 16.85 | 18.65 | 50608 | 8936.49 | 3.57% |
| 2024-02-27 | 17.90 | 18.38 | 0.33 | 1.83% | 17.47 | 18.70 | 39368 | 7136.18 | 2.78% |
| 2024-02-26 | 16.77 | 18.05 | 1.58 | 9.59% | 16.77 | 18.78 | 60608 | 10818.88 | 4.28% |
| 2024-02-23 | 15.80 | 16.47 | 0.66 | 4.17% | 15.62 | 16.55 | 23438 | 3773.81 | 1.66% |
| 2024-02-22 | 15.47 | 15.81 | -0.05 | -0.32% | 15.44 | 16.00 | 22139 | 3487.06 | 1.56% |
| 2024-02-21 | 15.16 | 15.86 | 0.64 | 4.20% | 14.87 | 16.54 | 46359 | 7404.28 | 3.27% |
| 2024-02-20 | 15.62 | 15.22 | -0.48 | -3.06% | 15.10 | 15.70 | 24528 | 3745.29 | 1.73% |
| 2024-02-19 | 15.38 | 15.70 | 0.28 | 1.82% | 15.14 | 16.23 | 34153 | 5378.74 | 2.41% |