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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 16.660 | 16.900 | 0.300 | 1.81% | 16.620 | 17.110 | 7776 | 1315.457 | 0.47% |
| 2024-05-07 | 16.460 | 16.600 | 0.050 | 0.30% | 16.350 | 16.650 | 8650 | 1429.321 | 0.52% |
| 2024-05-06 | 16.370 | 16.550 | 0.190 | 1.16% | 16.370 | 16.690 | 6449 | 1063.937 | 0.39% |
| 2024-04-30 | 16.420 | 16.360 | -0.190 | -1.15% | 16.170 | 16.630 | 4440 | 728.706 | 0.27% |
| 2024-04-29 | 15.970 | 16.550 | 0.720 | 4.55% | 15.850 | 16.730 | 9837 | 1599.703 | 0.59% |
| 2024-04-26 | 15.600 | 15.830 | 0.180 | 1.15% | 15.410 | 15.920 | 5278 | 826.951 | 0.32% |
| 2024-04-25 | 15.780 | 15.650 | -0.110 | -0.70% | 15.530 | 15.790 | 2746 | 431.126 | 0.17% |
| 2024-04-24 | 15.210 | 15.760 | 0.430 | 2.80% | 15.190 | 15.810 | 5593 | 874.206 | 0.34% |
| 2024-04-23 | 15.190 | 15.330 | 0.230 | 1.52% | 15.100 | 15.450 | 5790 | 885.247 | 0.35% |
| 2024-04-22 | 15.110 | 15.100 | 0.020 | 0.13% | 15.060 | 15.310 | 2667 | 403.907 | 0.16% |
| 2024-04-19 | 15.490 | 15.080 | -0.280 | -1.82% | 15.060 | 15.490 | 3276 | 496.862 | 0.20% |
| 2024-04-18 | 15.340 | 15.360 | 0.060 | 0.39% | 15.180 | 15.530 | 4914 | 757.284 | 0.30% |
| 2024-04-17 | 14.660 | 15.300 | 0.610 | 4.15% | 14.660 | 15.360 | 11095 | 1676.754 | 0.67% |
| 2024-04-16 | 15.300 | 14.690 | -0.540 | -3.55% | 14.520 | 15.300 | 15496 | 2294.510 | 0.94% |
| 2024-04-15 | 15.670 | 15.230 | -0.590 | -3.73% | 15.080 | 15.950 | 14391 | 2202.637 | 0.87% |
| 2024-04-12 | 15.850 | 15.820 | 0.100 | 0.64% | 15.570 | 16.200 | 6291 | 999.353 | 0.38% |
| 2024-04-11 | 15.510 | 15.720 | 0.090 | 0.58% | 15.400 | 15.980 | 6250 | 983.814 | 0.38% |
| 2024-04-10 | 15.690 | 15.630 | -0.060 | -0.38% | 15.400 | 16.010 | 10174 | 1598.056 | 0.62% |
| 2024-04-09 | 15.200 | 15.690 | 0.430 | 2.82% | 15.180 | 15.900 | 5503 | 853.356 | 0.33% |
| 2024-04-08 | 15.780 | 15.260 | -0.470 | -2.99% | 15.150 | 15.830 | 8975 | 1382.655 | 0.54% |
| 2024-04-03 | 16.090 | 15.730 | -0.470 | -2.90% | 15.700 | 16.300 | 11415 | 1826.109 | 0.69% |
| 2024-04-02 | 16.700 | 16.200 | -0.570 | -3.40% | 16.000 | 16.820 | 8881 | 1446.601 | 0.54% |
| 2024-04-01 | 16.900 | 16.770 | 0.000 | 0.00% | 16.690 | 16.910 | 3483 | 584.573 | 0.21% |
| 2024-03-29 | 16.500 | 16.770 | 0.140 | 0.84% | 16.500 | 17.130 | 5418 | 910.826 | 0.33% |
| 2024-03-28 | 16.500 | 16.630 | 0.130 | 0.79% | 16.400 | 16.650 | 6021 | 995.974 | 0.36% |
| 2024-03-27 | 16.450 | 16.500 | -0.030 | -0.18% | 16.410 | 16.680 | 7800 | 1291.694 | 0.47% |
| 2024-03-26 | 16.800 | 16.530 | -0.290 | -1.72% | 16.300 | 16.860 | 11954 | 1969.621 | 0.72% |
| 2024-03-25 | 16.700 | 16.820 | 0.010 | 0.06% | 16.660 | 17.330 | 20798 | 3549.183 | 1.26% |
| 2024-03-22 | 17.630 | 16.810 | -0.930 | -5.24% | 16.700 | 17.850 | 43722 | 7510.757 | 2.64% |
| 2024-03-21 | 17.040 | 17.740 | 0.560 | 3.26% | 17.040 | 17.800 | 29994 | 5259.545 | 1.81% |
| 2024-03-20 | 17.190 | 17.180 | -0.170 | -0.98% | 16.980 | 17.350 | 12087 | 2070.377 | 0.73% |
| 2024-03-19 | 17.800 | 17.350 | -0.280 | -1.59% | 16.980 | 17.900 | 22499 | 3931.796 | 1.36% |
| 2024-03-18 | 16.420 | 17.630 | 1.170 | 7.11% | 16.420 | 17.940 | 40323 | 6964.404 | 2.44% |
| 2024-03-15 | 16.000 | 16.460 | 0.200 | 1.23% | 16.000 | 16.830 | 31149 | 5134.339 | 1.88% |
| 2024-03-14 | 18.080 | 16.260 | 0.500 | 3.17% | 16.260 | 18.490 | 72061 | 12259.497 | 4.36% |
| 2024-03-13 | 15.150 | 15.760 | 0.690 | 4.58% | 15.150 | 16.090 | 23560 | 3714.474 | 1.42% |
| 2024-03-12 | 14.500 | 15.070 | 0.620 | 4.29% | 14.400 | 15.090 | 15586 | 2312.522 | 0.94% |
| 2024-03-11 | 14.520 | 14.450 | 0.110 | 0.77% | 14.090 | 14.530 | 10469 | 1500.634 | 0.63% |
| 2024-03-08 | 14.480 | 14.340 | -0.170 | -1.17% | 14.250 | 14.520 | 8665 | 1245.477 | 0.52% |
| 2024-03-07 | 15.040 | 14.510 | -0.450 | -3.01% | 14.470 | 15.040 | 13167 | 1925.830 | 0.80% |
| 2024-03-06 | 14.880 | 14.960 | -0.010 | -0.07% | 14.530 | 15.020 | 23100 | 3412.990 | 1.40% |
| 2024-03-05 | 15.560 | 14.970 | -0.470 | -3.04% | 14.950 | 15.570 | 13328 | 2013.897 | 0.81% |
| 2024-03-04 | 15.750 | 15.440 | -0.410 | -2.59% | 15.300 | 15.900 | 18094 | 2811.846 | 1.09% |
| 2024-03-01 | 15.870 | 15.850 | -0.070 | -0.44% | 15.700 | 15.940 | 9196 | 1455.057 | 0.56% |
| 2024-02-29 | 15.640 | 15.920 | 0.130 | 0.82% | 15.370 | 15.930 | 13316 | 2090.874 | 0.81% |
| 2024-02-28 | 15.910 | 15.790 | -0.110 | -0.69% | 15.700 | 16.610 | 18969 | 3062.528 | 1.15% |
| 2024-02-27 | 15.530 | 15.900 | 0.240 | 1.53% | 15.450 | 16.000 | 14920 | 2356.171 | 0.90% |
| 2024-02-26 | 15.740 | 15.660 | -0.010 | -0.06% | 15.400 | 15.890 | 13083 | 2043.479 | 0.79% |
| 2024-02-23 | 16.090 | 15.670 | -0.290 | -1.82% | 15.450 | 16.100 | 12244 | 1920.141 | 0.74% |
| 2024-02-22 | 15.290 | 15.960 | 0.520 | 3.37% | 15.290 | 16.200 | 16054 | 2539.457 | 0.97% |
| 2024-02-21 | 15.000 | 15.440 | 0.320 | 2.12% | 14.920 | 15.750 | 15018 | 2309.622 | 0.91% |
| 2024-02-20 | 15.220 | 15.120 | 0.030 | 0.20% | 14.820 | 15.230 | 19397 | 2916.600 | 1.17% |
| 2024-02-19 | 15.390 | 15.090 | -0.150 | -0.98% | 14.880 | 15.540 | 18384 | 2792.075 | 1.11% |
| 2024-02-08 | 14.890 | 15.240 | 0.190 | 1.26% | 14.880 | 15.560 | 23363 | 3554.740 | 1.41% |
| 2024-02-07 | 16.000 | 15.050 | -0.750 | -4.75% | 15.050 | 16.830 | 30184 | 4851.651 | 1.82% |
| 2024-02-06 | 14.370 | 15.800 | 1.180 | 8.07% | 14.000 | 16.000 | 29987 | 4514.540 | 1.81% |
| 2024-02-05 | 15.350 | 14.620 | -1.050 | -6.70% | 14.620 | 15.720 | 41640 | 6384.266 | 2.52% |
| 2024-02-02 | 17.220 | 15.670 | 1.140 | 7.85% | 15.250 | 17.410 | 68035 | 11114.956 | 4.11% |
| 2024-02-01 | 14.550 | 14.530 | 0.050 | 0.35% | 14.480 | 15.240 | 22559 | 3338.774 | 1.36% |
| 2024-01-31 | 15.050 | 14.480 | -0.520 | -3.47% | 14.480 | 15.400 | 13744 | 2032.227 | 0.83% |
| 2024-01-30 | 15.360 | 15.000 | -0.450 | -2.91% | 15.000 | 15.480 | 11187 | 1697.085 | 0.68% |