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 | 17.10 | 17.44 | 0.37 | 2.17% | 16.62 | 17.47 | 60146 | 10211.90 | 13.66% |
| 2024-05-16 | 15.54 | 17.07 | 1.53 | 9.85% | 15.54 | 17.50 | 57244 | 9490.40 | 13.00% |
| 2024-05-15 | 15.50 | 15.54 | -0.05 | -0.32% | 15.22 | 15.68 | 12607 | 1955.74 | 2.86% |
| 2024-05-14 | 15.54 | 15.59 | 0.09 | 0.58% | 15.40 | 15.81 | 14577 | 2274.91 | 3.31% |
| 2024-05-13 | 15.74 | 15.50 | -0.57 | -3.55% | 15.38 | 15.92 | 20830 | 3239.19 | 4.73% |
| 2024-05-10 | 16.15 | 16.07 | -0.17 | -1.05% | 15.82 | 16.24 | 22131 | 3540.27 | 5.03% |
| 2024-05-09 | 15.90 | 16.24 | 0.46 | 2.92% | 15.79 | 16.24 | 25897 | 4169.92 | 5.88% |
| 2024-05-08 | 16.39 | 15.78 | -0.54 | -3.31% | 15.74 | 16.39 | 26123 | 4157.06 | 5.93% |
| 2024-05-07 | 15.87 | 16.32 | 0.37 | 2.32% | 15.79 | 16.33 | 37906 | 6109.23 | 8.61% |
| 2024-05-06 | 16.09 | 15.95 | 0.42 | 2.70% | 15.61 | 16.10 | 31043 | 4921.84 | 7.05% |
| 2024-04-30 | 15.65 | 15.53 | -0.17 | -1.08% | 15.43 | 16.26 | 32553 | 5099.87 | 7.39% |
| 2024-04-29 | 14.91 | 15.70 | 0.67 | 4.46% | 14.91 | 15.70 | 39544 | 6113.38 | 8.98% |
| 2024-04-26 | 15.11 | 15.03 | -0.27 | -1.76% | 14.90 | 15.25 | 29531 | 4450.92 | 6.71% |
| 2024-04-25 | 15.97 | 15.30 | -0.15 | -0.97% | 15.15 | 15.97 | 32469 | 5000.87 | 7.37% |
| 2024-04-24 | 15.46 | 15.45 | -0.18 | -1.15% | 15.38 | 15.94 | 49515 | 7717.69 | 11.24% |
| 2024-04-23 | 13.91 | 15.63 | 1.17 | 8.09% | 13.91 | 15.67 | 66811 | 10105.38 | 15.17% |
| 2024-04-22 | 14.00 | 14.46 | -0.33 | -2.23% | 13.84 | 14.94 | 63152 | 9057.55 | 14.34% |
| 2024-04-19 | 16.90 | 14.79 | -0.73 | -4.70% | 14.64 | 17.65 | 102781 | 16439.96 | 23.34% |
| 2024-04-18 | 14.32 | 15.52 | 2.59 | 20.03% | 14.32 | 15.52 | 23894 | 3677.78 | 5.43% |
| 2024-04-17 | 12.00 | 12.93 | 1.34 | 11.56% | 12.00 | 12.94 | 20865 | 2638.18 | 4.74% |
| 2024-04-16 | 12.60 | 11.59 | -1.34 | -10.36% | 11.54 | 12.85 | 21618 | 2575.58 | 7.31% |
| 2024-04-15 | 13.96 | 12.93 | -1.38 | -9.64% | 12.54 | 14.32 | 20799 | 2746.38 | 7.04% |
| 2024-04-12 | 14.57 | 14.31 | -0.10 | -0.69% | 14.20 | 14.63 | 10431 | 1500.98 | 3.53% |
| 2024-04-11 | 14.34 | 14.41 | 0.02 | 0.14% | 14.09 | 14.68 | 11272 | 1632.87 | 3.81% |
| 2024-04-10 | 14.94 | 14.39 | -0.54 | -3.62% | 14.08 | 14.96 | 14802 | 2134.22 | 5.01% |
| 2024-04-09 | 14.43 | 14.93 | 0.50 | 3.47% | 14.43 | 14.96 | 12980 | 1915.62 | 4.39% |
| 2024-04-08 | 15.36 | 14.43 | -0.89 | -5.81% | 14.41 | 15.39 | 16042 | 2377.21 | 5.43% |
| 2024-04-03 | 15.46 | 15.32 | -0.12 | -0.78% | 14.94 | 15.51 | 14197 | 2152.97 | 4.80% |
| 2024-04-02 | 15.30 | 15.44 | 0.14 | 0.92% | 15.24 | 15.50 | 16827 | 2590.10 | 5.69% |
| 2024-04-01 | 14.91 | 15.30 | 0.38 | 2.55% | 14.84 | 15.33 | 11238 | 1703.18 | 3.80% |
| 2024-03-29 | 14.75 | 14.92 | 0.18 | 1.22% | 14.70 | 15.00 | 11834 | 1757.84 | 4.00% |
| 2024-03-28 | 14.20 | 14.74 | 0.54 | 3.80% | 14.15 | 14.88 | 14965 | 2187.69 | 5.06% |
| 2024-03-27 | 14.81 | 14.20 | -0.67 | -4.51% | 14.20 | 14.95 | 12933 | 1890.60 | 4.38% |
| 2024-03-26 | 14.79 | 14.87 | 0.13 | 0.88% | 14.52 | 14.97 | 15342 | 2263.52 | 5.19% |
| 2024-03-25 | 15.17 | 14.74 | -0.47 | -3.09% | 14.73 | 15.29 | 17415 | 2614.95 | 5.89% |
| 2024-03-22 | 15.41 | 15.21 | -0.41 | -2.62% | 15.10 | 15.71 | 14187 | 2175.41 | 4.80% |
| 2024-03-21 | 15.85 | 15.62 | -0.12 | -0.76% | 15.37 | 15.88 | 16821 | 2619.70 | 5.69% |
| 2024-03-20 | 15.46 | 15.74 | 0.19 | 1.22% | 15.41 | 15.80 | 17528 | 2739.08 | 5.93% |
| 2024-03-19 | 15.71 | 15.55 | 0.06 | 0.39% | 15.33 | 15.75 | 20530 | 3178.45 | 6.95% |
| 2024-03-18 | 14.98 | 15.49 | 0.56 | 3.75% | 14.95 | 15.49 | 20631 | 3146.39 | 6.98% |
| 2024-03-15 | 14.56 | 14.93 | 0.37 | 2.54% | 14.41 | 14.94 | 18077 | 2664.14 | 6.12% |
| 2024-03-14 | 14.55 | 14.56 | -0.09 | -0.61% | 14.31 | 14.85 | 18511 | 2698.85 | 6.26% |
| 2024-03-13 | 14.85 | 14.65 | -0.23 | -1.55% | 14.52 | 14.88 | 18214 | 2670.28 | 6.16% |
| 2024-03-12 | 14.61 | 14.88 | 0.24 | 1.64% | 14.37 | 14.88 | 18766 | 2753.28 | 6.35% |
| 2024-03-11 | 14.02 | 14.64 | 0.60 | 4.27% | 14.01 | 14.64 | 15786 | 2252.24 | 5.34% |
| 2024-03-08 | 14.08 | 14.04 | 0.14 | 1.01% | 13.72 | 14.08 | 12173 | 1696.39 | 4.12% |
| 2024-03-07 | 14.12 | 13.90 | -0.23 | -1.63% | 13.87 | 14.45 | 18195 | 2565.50 | 6.16% |
| 2024-03-06 | 13.65 | 14.13 | 0.40 | 2.91% | 13.59 | 14.39 | 16409 | 2301.61 | 5.55% |
| 2024-03-05 | 14.27 | 13.73 | -0.50 | -3.51% | 13.71 | 14.28 | 14398 | 1998.43 | 4.87% |
| 2024-03-04 | 14.30 | 14.23 | -0.09 | -0.63% | 13.70 | 14.50 | 17478 | 2452.41 | 5.91% |
| 2024-03-01 | 14.24 | 14.32 | 0.00 | 0.00% | 13.99 | 14.50 | 17662 | 2518.40 | 5.97% |
| 2024-02-29 | 13.59 | 14.32 | 0.62 | 4.53% | 13.30 | 14.36 | 31111 | 4353.29 | 10.52% |
| 2024-02-28 | 15.57 | 13.70 | -1.82 | -11.73% | 13.68 | 16.18 | 38944 | 5773.79 | 13.17% |
| 2024-02-27 | 14.90 | 15.52 | 0.63 | 4.23% | 14.72 | 15.54 | 20427 | 3115.06 | 6.91% |
| 2024-02-26 | 14.60 | 14.89 | 0.29 | 1.99% | 14.41 | 15.49 | 23744 | 3532.23 | 8.03% |
| 2024-02-23 | 13.97 | 14.60 | 0.61 | 4.36% | 13.83 | 14.63 | 18442 | 2617.10 | 6.24% |
| 2024-02-22 | 13.63 | 13.99 | 0.49 | 3.63% | 13.36 | 14.00 | 20847 | 2848.69 | 7.05% |
| 2024-02-21 | 13.18 | 13.50 | 0.42 | 3.21% | 12.85 | 13.86 | 24520 | 3314.86 | 8.30% |
| 2024-02-20 | 12.96 | 13.08 | 0.17 | 1.32% | 12.67 | 13.16 | 17218 | 2231.82 | 5.82% |
| 2024-02-19 | 12.17 | 12.91 | 0.77 | 6.34% | 12.14 | 12.97 | 29706 | 3767.40 | 10.05% |