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 | 15.47 | 15.65 | 0.18 | 1.16% | 15.21 | 15.70 | 24295 | 3769.20 | 1.04% |
| 2024-05-16 | 15.09 | 15.47 | 0.57 | 3.83% | 14.92 | 15.83 | 52176 | 8070.81 | 2.24% |
| 2024-05-15 | 14.70 | 14.90 | 0.04 | 0.27% | 14.46 | 15.24 | 27946 | 4187.42 | 1.20% |
| 2024-05-14 | 14.56 | 14.86 | 0.54 | 3.77% | 14.30 | 14.90 | 35590 | 5225.76 | 1.52% |
| 2024-05-13 | 15.03 | 14.32 | -0.79 | -5.23% | 14.02 | 15.05 | 33379 | 4848.86 | 1.43% |
| 2024-05-10 | 15.60 | 15.11 | -0.43 | -2.77% | 14.98 | 15.90 | 40392 | 6237.80 | 1.73% |
| 2024-05-09 | 15.47 | 15.54 | 0.12 | 0.78% | 15.42 | 15.82 | 33747 | 5262.97 | 1.45% |
| 2024-05-08 | 15.80 | 15.42 | -0.37 | -2.34% | 15.35 | 15.83 | 23555 | 3662.75 | 1.01% |
| 2024-05-07 | 15.66 | 15.79 | 0.25 | 1.61% | 15.35 | 16.03 | 39909 | 6298.04 | 1.71% |
| 2024-05-06 | 14.95 | 15.54 | 0.85 | 5.79% | 14.91 | 15.74 | 51228 | 7895.61 | 2.19% |
| 2024-04-30 | 15.53 | 14.69 | -1.03 | -6.55% | 14.60 | 15.60 | 61093 | 9133.59 | 2.62% |
| 2024-04-29 | 14.60 | 15.72 | 1.12 | 7.67% | 14.60 | 15.82 | 48920 | 7544.52 | 2.10% |
| 2024-04-26 | 14.37 | 14.60 | 0.27 | 1.88% | 14.19 | 14.68 | 31490 | 4564.78 | 1.35% |
| 2024-04-25 | 14.45 | 14.33 | -0.11 | -0.76% | 14.15 | 14.64 | 25268 | 3637.01 | 1.08% |
| 2024-04-24 | 13.91 | 14.44 | 0.53 | 3.81% | 13.87 | 14.45 | 36038 | 5128.67 | 1.54% |
| 2024-04-23 | 13.67 | 13.91 | 0.34 | 2.51% | 13.50 | 14.03 | 24566 | 3394.58 | 1.05% |
| 2024-04-22 | 13.19 | 13.57 | 0.23 | 1.72% | 12.67 | 13.65 | 32797 | 4372.68 | 1.41% |
| 2024-04-19 | 13.70 | 13.34 | -0.42 | -3.05% | 13.28 | 13.74 | 32290 | 4342.37 | 1.38% |
| 2024-04-18 | 14.25 | 13.76 | -0.29 | -2.06% | 13.52 | 14.25 | 36362 | 5050.26 | 1.56% |
| 2024-04-17 | 13.30 | 14.05 | 0.96 | 7.33% | 13.30 | 14.11 | 42187 | 5798.31 | 1.81% |
| 2024-04-16 | 14.34 | 13.09 | -1.26 | -8.78% | 13.01 | 14.34 | 54056 | 7265.52 | 2.32% |
| 2024-04-15 | 15.05 | 14.35 | -0.72 | -4.78% | 14.06 | 15.40 | 37102 | 5394.72 | 1.59% |
| 2024-04-12 | 15.23 | 15.07 | -0.08 | -0.53% | 15.07 | 15.50 | 26253 | 3997.41 | 1.12% |
| 2024-04-11 | 15.11 | 15.15 | -0.13 | -0.85% | 15.06 | 15.72 | 25330 | 3893.81 | 1.09% |
| 2024-04-10 | 15.99 | 15.28 | -0.73 | -4.56% | 15.10 | 15.99 | 30245 | 4656.15 | 1.30% |
| 2024-04-09 | 15.56 | 16.01 | 0.44 | 2.83% | 15.48 | 16.07 | 31633 | 4996.60 | 1.36% |
| 2024-04-08 | 16.09 | 15.57 | -0.57 | -3.53% | 15.47 | 16.09 | 41133 | 6458.91 | 1.76% |
| 2024-04-03 | 16.79 | 16.14 | -0.36 | -2.18% | 15.78 | 16.79 | 41490 | 6699.15 | 1.78% |
| 2024-04-02 | 17.04 | 16.50 | -0.50 | -2.94% | 16.28 | 17.04 | 48047 | 7935.96 | 2.06% |
| 2024-04-01 | 16.28 | 17.00 | 0.72 | 4.42% | 16.28 | 17.38 | 53697 | 9074.16 | 2.30% |
| 2024-03-29 | 16.12 | 16.28 | 0.10 | 0.62% | 15.60 | 16.42 | 40005 | 6391.88 | 1.71% |
| 2024-03-28 | 16.05 | 16.18 | 0.08 | 0.50% | 15.65 | 16.35 | 59627 | 9563.18 | 2.55% |
| 2024-03-27 | 16.64 | 16.10 | -0.55 | -3.30% | 15.50 | 16.64 | 80775 | 12864.35 | 3.46% |
| 2024-03-26 | 17.30 | 16.65 | -0.59 | -3.42% | 16.40 | 17.56 | 55647 | 9377.86 | 2.38% |
| 2024-03-25 | 18.51 | 17.24 | -1.32 | -7.11% | 17.20 | 18.57 | 65386 | 11638.95 | 2.80% |
| 2024-03-22 | 19.30 | 18.56 | -0.56 | -2.93% | 18.54 | 19.51 | 47834 | 9056.49 | 2.05% |
| 2024-03-21 | 19.70 | 19.12 | -0.45 | -2.30% | 19.00 | 20.02 | 56111 | 10889.60 | 2.40% |
| 2024-03-20 | 19.54 | 19.57 | -0.01 | -0.05% | 19.21 | 19.74 | 43126 | 8403.21 | 1.85% |
| 2024-03-19 | 19.34 | 19.58 | 0.22 | 1.14% | 19.01 | 19.80 | 65501 | 12745.87 | 2.81% |
| 2024-03-18 | 18.80 | 19.36 | 0.78 | 4.20% | 18.50 | 19.39 | 58327 | 11033.41 | 2.50% |
| 2024-03-15 | 18.70 | 18.58 | -0.35 | -1.85% | 18.15 | 18.85 | 89445 | 16472.06 | 3.83% |
| 2024-03-14 | 19.30 | 18.93 | -0.62 | -3.17% | 18.66 | 19.63 | 42257 | 8045.13 | 1.81% |
| 2024-03-13 | 19.66 | 19.55 | -0.02 | -0.10% | 19.44 | 19.96 | 36658 | 7203.71 | 1.57% |
| 2024-03-12 | 20.28 | 19.57 | -0.33 | -1.66% | 19.31 | 20.28 | 44148 | 8680.10 | 1.89% |
| 2024-03-11 | 19.04 | 19.90 | 1.00 | 5.29% | 18.92 | 19.97 | 59524 | 11579.30 | 2.55% |
| 2024-03-08 | 18.38 | 18.90 | 0.63 | 3.45% | 18.14 | 19.08 | 44471 | 8314.20 | 1.91% |
| 2024-03-07 | 19.30 | 18.27 | -0.77 | -4.04% | 18.18 | 19.41 | 49062 | 9143.81 | 2.10% |
| 2024-03-06 | 19.50 | 19.04 | -0.66 | -3.35% | 18.45 | 19.61 | 58837 | 11136.08 | 2.52% |
| 2024-03-05 | 20.45 | 19.70 | -1.44 | -6.81% | 19.40 | 20.78 | 86226 | 17262.68 | 3.69% |
| 2024-03-04 | 19.83 | 21.14 | 1.52 | 7.75% | 19.15 | 21.96 | 108876 | 22637.34 | 4.66% |
| 2024-03-01 | 18.83 | 19.62 | 1.03 | 5.54% | 18.41 | 19.78 | 52657 | 10086.25 | 2.26% |
| 2024-02-29 | 17.51 | 18.59 | 0.89 | 5.03% | 17.46 | 18.79 | 52726 | 9669.33 | 2.26% |
| 2024-02-28 | 19.85 | 17.70 | -2.34 | -11.68% | 17.70 | 20.71 | 92783 | 17805.18 | 3.98% |
| 2024-02-27 | 18.92 | 20.04 | 1.27 | 6.77% | 18.23 | 20.28 | 66119 | 12778.88 | 2.83% |
| 2024-02-26 | 19.00 | 18.77 | -0.42 | -2.19% | 18.52 | 19.40 | 63230 | 11904.87 | 2.71% |
| 2024-02-23 | 18.78 | 19.19 | 0.69 | 3.73% | 18.16 | 19.39 | 46187 | 8668.89 | 1.98% |
| 2024-02-22 | 17.76 | 18.50 | 1.04 | 5.96% | 17.33 | 18.65 | 53858 | 9753.78 | 2.31% |
| 2024-02-21 | 16.81 | 17.46 | 0.56 | 3.31% | 16.52 | 17.88 | 64418 | 11178.41 | 2.76% |
| 2024-02-20 | 16.99 | 16.90 | 0.11 | 0.66% | 16.25 | 17.20 | 55649 | 9299.88 | 2.38% |
| 2024-02-19 | 17.18 | 16.79 | -0.23 | -1.35% | 16.15 | 17.48 | 99932 | 16614.07 | 4.28% |