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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 15.600 | 15.180 | -0.320 | -2.06% | 15.110 | 15.600 | 5163 | 790.893 | 2.72% |
| 2024-05-10 | 15.960 | 15.500 | -0.540 | -3.37% | 15.380 | 15.990 | 7316 | 1137.165 | 3.86% |
| 2024-05-09 | 16.050 | 16.040 | 0.030 | 0.19% | 15.980 | 16.180 | 3049 | 490.417 | 1.61% |
| 2024-05-08 | 16.090 | 16.010 | 0.010 | 0.06% | 15.920 | 16.200 | 3002 | 481.135 | 1.58% |
| 2024-05-07 | 16.350 | 16.000 | -0.360 | -2.20% | 15.950 | 16.400 | 4964 | 800.921 | 2.62% |
| 2024-05-06 | 16.450 | 16.360 | 0.120 | 0.74% | 16.220 | 16.660 | 4422 | 722.959 | 2.33% |
| 2024-04-30 | 16.340 | 16.240 | -0.160 | -0.98% | 16.200 | 16.730 | 3951 | 644.584 | 2.08% |
| 2024-04-29 | 16.580 | 16.400 | 0.190 | 1.17% | 16.240 | 16.800 | 7965 | 1314.407 | 4.20% |
| 2024-04-26 | 15.800 | 16.210 | 0.530 | 3.38% | 15.760 | 16.360 | 11272 | 1817.438 | 5.95% |
| 2024-04-25 | 15.830 | 15.680 | -0.160 | -1.01% | 15.520 | 16.050 | 3776 | 592.972 | 1.99% |
| 2024-04-24 | 15.350 | 15.840 | 0.400 | 2.59% | 15.350 | 15.900 | 4287 | 672.604 | 2.26% |
| 2024-04-23 | 14.900 | 15.440 | 0.560 | 3.76% | 14.880 | 15.600 | 4980 | 762.155 | 2.63% |
| 2024-04-22 | 15.290 | 14.880 | -0.190 | -1.26% | 14.750 | 15.440 | 2764 | 413.685 | 1.46% |
| 2024-04-19 | 15.510 | 15.070 | -0.510 | -3.27% | 15.020 | 15.580 | 3816 | 580.480 | 2.01% |
| 2024-04-18 | 15.330 | 15.580 | 0.110 | 0.71% | 15.120 | 16.040 | 6352 | 995.161 | 3.35% |
| 2024-04-17 | 14.560 | 15.470 | 1.150 | 8.03% | 14.520 | 15.500 | 9074 | 1379.576 | 4.79% |
| 2024-04-16 | 15.390 | 14.320 | -1.050 | -6.83% | 14.290 | 15.390 | 5149 | 752.199 | 2.72% |
| 2024-04-15 | 16.190 | 15.370 | -0.960 | -5.88% | 14.860 | 16.460 | 7614 | 1185.849 | 4.02% |
| 2024-04-12 | 16.430 | 16.330 | 0.010 | 0.06% | 16.090 | 16.800 | 4928 | 810.695 | 2.60% |
| 2024-04-11 | 16.420 | 16.320 | -0.300 | -1.81% | 16.200 | 16.960 | 7006 | 1153.540 | 3.70% |
| 2024-04-10 | 15.870 | 16.620 | 0.740 | 4.66% | 15.860 | 17.350 | 14511 | 2439.731 | 7.66% |
| 2024-04-09 | 15.570 | 15.880 | 0.310 | 1.99% | 15.570 | 15.950 | 3770 | 592.977 | 1.99% |
| 2024-04-08 | 16.690 | 15.570 | -1.100 | -6.60% | 15.570 | 16.690 | 6419 | 1027.106 | 3.39% |
| 2024-04-03 | 17.190 | 16.670 | -0.460 | -2.69% | 16.670 | 17.190 | 3832 | 649.021 | 2.02% |
| 2024-04-02 | 17.650 | 17.130 | -0.530 | -3.00% | 17.010 | 17.650 | 5666 | 978.309 | 2.99% |
| 2024-04-01 | 17.660 | 17.660 | 0.220 | 1.26% | 17.500 | 17.990 | 2149 | 378.322 | 1.13% |
| 2024-03-29 | 17.770 | 17.440 | -0.340 | -1.91% | 17.260 | 17.890 | 5546 | 970.806 | 2.93% |
| 2024-03-28 | 17.620 | 17.780 | 0.170 | 0.97% | 17.510 | 18.190 | 5088 | 907.465 | 2.68% |
| 2024-03-27 | 17.640 | 17.610 | -0.060 | -0.34% | 17.530 | 18.560 | 7452 | 1344.999 | 3.93% |
| 2024-03-26 | 17.800 | 17.670 | -0.240 | -1.34% | 17.160 | 18.090 | 8230 | 1447.951 | 4.34% |
| 2024-03-25 | 18.290 | 17.910 | -0.370 | -2.02% | 17.900 | 18.600 | 4354 | 793.836 | 2.30% |
| 2024-03-22 | 18.790 | 18.280 | -0.510 | -2.71% | 18.280 | 18.980 | 5403 | 1004.872 | 2.85% |
| 2024-03-21 | 19.390 | 18.790 | -0.560 | -2.89% | 18.660 | 19.490 | 7811 | 1480.778 | 4.12% |
| 2024-03-20 | 19.580 | 19.350 | -0.120 | -0.62% | 19.200 | 19.700 | 8048 | 1558.710 | 4.25% |
| 2024-03-19 | 19.600 | 19.470 | -0.320 | -1.62% | 19.450 | 20.450 | 14808 | 2948.398 | 7.81% |
| 2024-03-18 | 19.460 | 19.790 | 0.620 | 3.23% | 19.050 | 19.940 | 19337 | 3786.720 | 10.20% |
| 2024-03-15 | 17.920 | 19.170 | 1.240 | 6.92% | 17.760 | 19.540 | 20911 | 3961.792 | 11.03% |
| 2024-03-14 | 18.450 | 17.930 | -0.520 | -2.82% | 17.820 | 18.640 | 8702 | 1582.660 | 4.59% |
| 2024-03-13 | 18.850 | 18.450 | -0.400 | -2.12% | 18.400 | 18.980 | 8397 | 1566.694 | 4.43% |
| 2024-03-12 | 19.000 | 18.850 | -0.240 | -1.26% | 18.660 | 19.450 | 7018 | 1329.482 | 3.70% |
| 2024-03-11 | 18.880 | 19.090 | 0.190 | 1.01% | 18.380 | 19.280 | 11606 | 2185.935 | 6.12% |
| 2024-03-08 | 19.080 | 18.900 | -0.380 | -1.97% | 18.560 | 19.400 | 11615 | 2194.731 | 6.13% |
| 2024-03-07 | 19.510 | 19.280 | -0.020 | -0.10% | 19.210 | 20.570 | 16650 | 3309.748 | 8.79% |
| 2024-03-06 | 18.900 | 19.300 | 0.550 | 2.93% | 18.660 | 19.700 | 9351 | 1799.431 | 4.93% |
| 2024-03-05 | 19.720 | 18.750 | -1.140 | -5.73% | 18.720 | 19.930 | 14443 | 2780.347 | 7.62% |
| 2024-03-04 | 20.980 | 19.890 | -1.140 | -5.42% | 19.720 | 21.440 | 17244 | 3480.684 | 9.10% |
| 2024-03-01 | 20.960 | 21.030 | 0.320 | 1.55% | 20.610 | 21.480 | 18816 | 3956.354 | 9.93% |
| 2024-02-29 | 19.800 | 20.710 | 0.510 | 2.52% | 19.600 | 20.800 | 22859 | 4617.565 | 12.06% |
| 2024-02-28 | 21.790 | 20.200 | -1.270 | -5.92% | 20.190 | 22.190 | 27359 | 5847.558 | 14.44% |
| 2024-02-27 | 19.960 | 21.470 | 1.110 | 5.45% | 19.700 | 21.550 | 29227 | 6127.933 | 15.42% |
| 2024-02-26 | 20.180 | 20.360 | 0.650 | 3.30% | 20.000 | 21.240 | 26180 | 5407.388 | 13.81% |
| 2024-02-23 | 20.400 | 19.710 | -0.750 | -3.67% | 19.520 | 20.640 | 16022 | 3196.044 | 8.45% |
| 2024-02-22 | 20.500 | 20.460 | -0.120 | -0.58% | 20.000 | 20.690 | 17577 | 3571.394 | 9.27% |
| 2024-02-21 | 20.510 | 20.580 | -0.230 | -1.11% | 20.350 | 21.500 | 18034 | 3769.063 | 9.52% |
| 2024-02-20 | 20.000 | 20.810 | 0.540 | 2.66% | 19.750 | 20.980 | 19500 | 3998.454 | 10.29% |
| 2024-02-19 | 19.210 | 20.270 | 1.040 | 5.41% | 18.560 | 20.470 | 20641 | 4045.310 | 10.89% |
| 2024-02-08 | 19.030 | 19.230 | 0.480 | 2.56% | 17.300 | 19.390 | 20785 | 3825.398 | 10.97% |
| 2024-02-07 | 20.050 | 18.750 | -1.190 | -5.97% | 18.490 | 20.980 | 25126 | 4994.935 | 13.26% |
| 2024-02-06 | 17.300 | 19.940 | 1.770 | 9.74% | 17.280 | 20.460 | 21999 | 4247.305 | 11.61% |
| 2024-02-05 | 17.100 | 18.170 | 0.550 | 3.12% | 16.600 | 19.370 | 20643 | 3754.273 | 10.89% |