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 | 15.68 | 15.74 | 0.14 | 0.90% | 15.57 | 15.77 | 19870 | 3112.59 | 2.61% |
| 2024-05-16 | 15.62 | 15.60 | 0.00 | 0.00% | 15.47 | 15.81 | 20410 | 3195.84 | 2.68% |
| 2024-05-15 | 15.83 | 15.60 | -0.29 | -1.83% | 15.56 | 15.94 | 28239 | 4453.16 | 3.71% |
| 2024-05-14 | 15.93 | 15.89 | -0.18 | -1.12% | 15.85 | 16.12 | 28713 | 4577.52 | 3.78% |
| 2024-05-13 | 16.12 | 16.07 | -0.13 | -0.80% | 15.82 | 16.46 | 48180 | 7747.43 | 6.33% |
| 2024-05-10 | 15.99 | 16.20 | 0.24 | 1.50% | 15.85 | 16.49 | 54459 | 8842.81 | 7.16% |
| 2024-05-09 | 15.81 | 15.96 | 0.12 | 0.76% | 15.72 | 16.01 | 23402 | 3717.99 | 3.08% |
| 2024-05-08 | 15.83 | 15.84 | 0.03 | 0.19% | 15.74 | 16.25 | 42414 | 6794.80 | 5.58% |
| 2024-05-07 | 15.81 | 15.81 | 0.04 | 0.25% | 15.71 | 15.98 | 21894 | 3465.24 | 2.88% |
| 2024-05-06 | 15.80 | 15.77 | 0.20 | 1.28% | 15.67 | 15.87 | 34640 | 5464.45 | 4.55% |
| 2024-04-30 | 15.83 | 15.57 | -0.01 | -0.06% | 15.51 | 15.90 | 37655 | 5884.42 | 4.95% |
| 2024-04-29 | 15.32 | 15.58 | 0.28 | 1.83% | 15.32 | 15.61 | 31603 | 4892.69 | 4.16% |
| 2024-04-26 | 15.11 | 15.30 | 0.07 | 0.46% | 15.06 | 15.35 | 29143 | 4442.18 | 3.83% |
| 2024-04-25 | 15.20 | 15.23 | -0.01 | -0.07% | 15.10 | 15.30 | 17370 | 2641.87 | 2.28% |
| 2024-04-24 | 15.18 | 15.24 | 0.16 | 1.06% | 15.01 | 15.25 | 17849 | 2703.32 | 2.35% |
| 2024-04-23 | 15.14 | 15.08 | -0.15 | -0.98% | 15.00 | 15.37 | 19848 | 3003.11 | 2.61% |
| 2024-04-22 | 15.27 | 15.23 | -0.21 | -1.36% | 15.22 | 15.80 | 24689 | 3804.26 | 3.25% |
| 2024-04-19 | 15.54 | 15.44 | -0.28 | -1.78% | 15.18 | 15.73 | 40412 | 6230.94 | 5.31% |
| 2024-04-18 | 15.35 | 15.72 | 0.22 | 1.42% | 15.35 | 16.06 | 47139 | 7375.67 | 6.20% |
| 2024-04-17 | 14.91 | 15.50 | 0.62 | 4.17% | 14.91 | 15.50 | 42615 | 6535.93 | 5.60% |
| 2024-04-16 | 15.20 | 14.88 | -0.47 | -3.06% | 14.63 | 15.24 | 35904 | 5354.11 | 4.72% |
| 2024-04-15 | 14.90 | 15.35 | 0.32 | 2.13% | 14.90 | 15.77 | 60018 | 9215.25 | 7.89% |
| 2024-04-12 | 15.09 | 15.03 | -0.06 | -0.40% | 15.00 | 15.30 | 41305 | 6236.47 | 5.43% |
| 2024-04-11 | 14.57 | 15.09 | 0.47 | 3.21% | 14.52 | 15.45 | 53372 | 8068.46 | 7.02% |
| 2024-04-10 | 14.73 | 14.62 | -0.12 | -0.81% | 14.40 | 14.75 | 14570 | 2122.18 | 1.86% |
| 2024-04-09 | 14.59 | 14.74 | 0.26 | 1.80% | 14.48 | 14.75 | 9733 | 1424.95 | 1.24% |
| 2024-04-08 | 14.60 | 14.48 | -0.17 | -1.16% | 14.47 | 14.75 | 14835 | 2164.86 | 1.89% |
| 2024-04-03 | 14.71 | 14.65 | -0.02 | -0.14% | 14.47 | 14.73 | 14096 | 2060.95 | 1.80% |
| 2024-04-02 | 14.89 | 14.67 | -0.16 | -1.08% | 14.57 | 14.89 | 17665 | 2597.96 | 2.25% |
| 2024-04-01 | 14.89 | 14.83 | 0.03 | 0.20% | 14.77 | 15.02 | 26450 | 3926.33 | 3.37% |
| 2024-03-29 | 14.40 | 14.80 | 0.40 | 2.78% | 14.38 | 14.82 | 23196 | 3395.60 | 2.96% |
| 2024-03-28 | 14.20 | 14.40 | 0.36 | 2.56% | 14.10 | 14.55 | 27783 | 3999.10 | 3.54% |
| 2024-03-27 | 15.18 | 14.04 | -1.01 | -6.71% | 14.04 | 15.22 | 44071 | 6405.06 | 5.62% |
| 2024-03-26 | 15.45 | 15.05 | -0.40 | -2.59% | 14.90 | 15.63 | 27907 | 4235.10 | 3.56% |
| 2024-03-25 | 15.88 | 15.45 | -0.44 | -2.77% | 15.45 | 15.88 | 29747 | 4642.24 | 3.79% |
| 2024-03-22 | 15.99 | 15.89 | -0.11 | -0.69% | 15.62 | 15.99 | 20760 | 3277.95 | 2.65% |
| 2024-03-21 | 16.04 | 16.00 | -0.01 | -0.06% | 15.87 | 16.07 | 22032 | 3509.95 | 2.81% |
| 2024-03-20 | 16.03 | 16.01 | 0.00 | 0.00% | 15.88 | 16.03 | 26015 | 4149.27 | 3.32% |
| 2024-03-19 | 16.18 | 16.01 | -0.17 | -1.05% | 15.91 | 16.32 | 29345 | 4709.68 | 3.74% |
| 2024-03-18 | 15.94 | 16.18 | 0.34 | 2.15% | 15.87 | 16.21 | 25930 | 4166.46 | 3.31% |
| 2024-03-15 | 15.60 | 15.84 | 0.14 | 0.89% | 15.60 | 15.85 | 12908 | 2031.57 | 1.65% |
| 2024-03-14 | 15.88 | 15.70 | -0.21 | -1.32% | 15.45 | 16.05 | 22631 | 3568.68 | 2.89% |
| 2024-03-13 | 15.70 | 15.91 | 0.26 | 1.66% | 15.67 | 16.22 | 33198 | 5284.78 | 4.23% |
| 2024-03-12 | 15.63 | 15.65 | 0.05 | 0.32% | 15.35 | 15.69 | 16045 | 2499.43 | 2.05% |
| 2024-03-11 | 15.18 | 15.60 | 0.44 | 2.90% | 15.16 | 15.68 | 20418 | 3154.13 | 2.60% |
| 2024-03-08 | 14.93 | 15.16 | 0.14 | 0.93% | 14.93 | 15.17 | 11169 | 1681.99 | 1.42% |
| 2024-03-07 | 15.32 | 15.02 | -0.30 | -1.96% | 15.02 | 15.50 | 22143 | 3381.95 | 2.82% |
| 2024-03-06 | 15.19 | 15.32 | 0.15 | 0.99% | 15.09 | 15.50 | 18509 | 2833.50 | 2.36% |
| 2024-03-05 | 15.55 | 15.17 | -0.48 | -3.07% | 15.16 | 15.65 | 18027 | 2762.95 | 2.30% |
| 2024-03-04 | 15.58 | 15.65 | 0.19 | 1.23% | 15.44 | 15.88 | 27289 | 4273.77 | 3.48% |
| 2024-03-01 | 15.31 | 15.46 | 0.18 | 1.18% | 15.26 | 15.53 | 17835 | 2745.18 | 2.27% |
| 2024-02-29 | 14.77 | 15.28 | 0.45 | 3.03% | 14.68 | 15.28 | 18654 | 2809.20 | 2.38% |
| 2024-02-28 | 15.60 | 14.83 | -0.75 | -4.81% | 14.77 | 15.80 | 30293 | 4633.35 | 3.86% |
| 2024-02-27 | 15.29 | 15.58 | 0.28 | 1.83% | 15.23 | 15.60 | 19918 | 3074.09 | 2.54% |
| 2024-02-26 | 15.35 | 15.30 | 0.10 | 0.66% | 15.21 | 15.58 | 22955 | 3533.02 | 2.93% |
| 2024-02-23 | 15.11 | 15.20 | 0.09 | 0.60% | 15.00 | 15.26 | 19181 | 2903.22 | 2.45% |
| 2024-02-22 | 14.95 | 15.11 | 0.18 | 1.21% | 14.83 | 15.11 | 16288 | 2443.58 | 2.08% |
| 2024-02-21 | 14.70 | 14.93 | 0.14 | 0.95% | 14.54 | 15.22 | 21868 | 3276.21 | 2.79% |
| 2024-02-20 | 14.72 | 14.79 | -0.08 | -0.54% | 14.57 | 14.82 | 13327 | 1958.09 | 1.70% |
| 2024-02-19 | 14.86 | 14.87 | 0.12 | 0.81% | 14.60 | 15.00 | 19666 | 2914.18 | 2.51% |