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 | 13.93 | 14.16 | 0.25 | 1.80% | 13.84 | 14.17 | 87766 | 12330.25 | 0.79% |
| 2024-05-16 | 14.14 | 13.91 | -0.22 | -1.56% | 13.87 | 14.39 | 96402 | 13604.86 | 0.87% |
| 2024-05-15 | 14.44 | 14.13 | -0.31 | -2.15% | 14.09 | 14.54 | 77867 | 11124.85 | 0.70% |
| 2024-05-14 | 14.71 | 14.44 | -0.16 | -1.10% | 14.36 | 14.97 | 102182 | 14849.44 | 0.92% |
| 2024-05-13 | 15.10 | 14.60 | -0.56 | -3.69% | 14.52 | 15.21 | 128108 | 18861.67 | 1.15% |
| 2024-05-10 | 15.86 | 15.16 | -0.60 | -3.81% | 15.00 | 15.90 | 115545 | 17587.89 | 1.04% |
| 2024-05-09 | 15.53 | 15.76 | 0.22 | 1.42% | 15.47 | 15.83 | 83685 | 13121.14 | 0.75% |
| 2024-05-08 | 16.11 | 15.54 | -0.55 | -3.42% | 15.47 | 16.23 | 86927 | 13681.80 | 0.78% |
| 2024-05-07 | 16.35 | 16.09 | -0.21 | -1.29% | 15.98 | 16.37 | 81873 | 13217.91 | 0.73% |
| 2024-05-06 | 16.50 | 16.30 | -0.29 | -1.75% | 16.21 | 17.09 | 107990 | 17936.46 | 0.97% |
| 2024-04-30 | 16.77 | 16.59 | -0.34 | -2.01% | 16.41 | 17.00 | 66279 | 11021.59 | 0.59% |
| 2024-04-29 | 16.03 | 16.93 | 1.01 | 6.34% | 16.03 | 17.07 | 123639 | 20649.65 | 1.11% |
| 2024-04-26 | 15.14 | 15.92 | 0.77 | 5.08% | 15.14 | 15.95 | 78012 | 12240.55 | 0.70% |
| 2024-04-25 | 15.31 | 15.15 | -0.03 | -0.20% | 15.05 | 15.47 | 46743 | 7114.28 | 0.42% |
| 2024-04-24 | 15.15 | 15.18 | 0.02 | 0.13% | 15.08 | 15.31 | 29430 | 4471.15 | 0.26% |
| 2024-04-23 | 15.40 | 15.16 | -0.29 | -1.88% | 15.16 | 15.71 | 47093 | 7212.13 | 0.42% |
| 2024-04-22 | 15.40 | 15.45 | 0.05 | 0.32% | 15.13 | 15.65 | 43455 | 6717.16 | 0.39% |
| 2024-04-19 | 15.67 | 15.40 | -0.23 | -1.47% | 15.30 | 15.67 | 55215 | 8551.83 | 0.50% |
| 2024-04-18 | 15.81 | 15.63 | -0.24 | -1.51% | 15.44 | 15.96 | 54289 | 8519.38 | 0.49% |
| 2024-04-17 | 15.53 | 15.87 | 0.56 | 3.66% | 15.31 | 15.89 | 65349 | 10225.82 | 0.59% |
| 2024-04-16 | 15.67 | 15.31 | -0.53 | -3.35% | 15.31 | 15.94 | 57515 | 8965.27 | 0.52% |
| 2024-04-15 | 15.90 | 15.84 | 0.04 | 0.25% | 15.55 | 16.18 | 61050 | 9689.43 | 0.55% |
| 2024-04-12 | 15.85 | 15.80 | -0.05 | -0.32% | 15.58 | 16.03 | 55762 | 8794.20 | 0.50% |
| 2024-04-11 | 16.07 | 15.85 | -0.15 | -0.94% | 15.81 | 16.23 | 45541 | 7290.83 | 0.41% |
| 2024-04-10 | 16.17 | 16.00 | -0.31 | -1.90% | 15.95 | 16.30 | 38890 | 6250.72 | 0.35% |
| 2024-04-09 | 16.18 | 16.31 | -0.07 | -0.43% | 15.95 | 16.48 | 70733 | 11456.63 | 0.63% |
| 2024-04-08 | 17.03 | 16.38 | -0.75 | -4.38% | 16.33 | 17.08 | 66105 | 10937.08 | 0.59% |
| 2024-04-03 | 17.18 | 17.13 | 0.01 | 0.06% | 16.62 | 17.33 | 70118 | 11911.91 | 0.63% |
| 2024-04-02 | 17.38 | 17.12 | -0.36 | -2.06% | 16.88 | 17.45 | 54740 | 9370.68 | 0.49% |
| 2024-04-01 | 16.80 | 17.48 | 0.78 | 4.67% | 16.70 | 17.49 | 58647 | 10095.42 | 0.53% |
| 2024-03-29 | 16.59 | 16.70 | -0.02 | -0.12% | 16.59 | 16.88 | 38733 | 6483.67 | 0.35% |
| 2024-03-28 | 16.26 | 16.72 | 0.44 | 2.70% | 16.23 | 17.09 | 72194 | 12121.72 | 0.65% |
| 2024-03-27 | 16.89 | 16.28 | -0.57 | -3.38% | 16.23 | 16.93 | 54521 | 8997.60 | 0.49% |
| 2024-03-26 | 17.29 | 16.85 | -0.40 | -2.32% | 16.85 | 17.37 | 59051 | 10091.88 | 0.53% |
| 2024-03-25 | 17.88 | 17.25 | -0.53 | -2.98% | 17.14 | 17.88 | 66185 | 11613.26 | 0.59% |
| 2024-03-22 | 18.17 | 17.78 | -0.27 | -1.50% | 17.78 | 18.27 | 70067 | 12612.73 | 0.63% |
| 2024-03-21 | 18.80 | 18.05 | -0.60 | -3.22% | 18.05 | 18.80 | 87732 | 16064.06 | 0.79% |
| 2024-03-20 | 18.95 | 18.65 | -0.17 | -0.90% | 18.33 | 19.05 | 69841 | 12990.24 | 0.63% |
| 2024-03-19 | 18.58 | 18.82 | 0.22 | 1.18% | 18.47 | 19.34 | 83866 | 15902.48 | 0.75% |
| 2024-03-18 | 18.65 | 18.60 | -0.10 | -0.53% | 18.27 | 18.72 | 72007 | 13282.27 | 0.65% |
| 2024-03-15 | 18.20 | 18.70 | 0.44 | 2.41% | 18.15 | 18.70 | 80439 | 14810.10 | 0.72% |
| 2024-03-14 | 18.53 | 18.26 | -0.39 | -2.09% | 18.21 | 18.76 | 69073 | 12766.38 | 0.62% |
| 2024-03-13 | 18.78 | 18.65 | 0.07 | 0.38% | 18.21 | 18.83 | 92493 | 17170.31 | 0.83% |
| 2024-03-12 | 18.55 | 18.58 | 0.11 | 0.60% | 18.24 | 18.72 | 66815 | 12358.54 | 0.60% |
| 2024-03-11 | 18.33 | 18.47 | 0.02 | 0.11% | 18.10 | 18.53 | 66473 | 12185.80 | 0.60% |
| 2024-03-08 | 18.26 | 18.45 | 0.18 | 0.99% | 18.10 | 18.54 | 80631 | 14805.73 | 0.72% |
| 2024-03-07 | 19.15 | 18.27 | -0.80 | -4.20% | 18.25 | 19.33 | 96001 | 17939.56 | 0.86% |
| 2024-03-06 | 19.68 | 19.07 | -0.55 | -2.80% | 19.06 | 19.74 | 73215 | 14118.36 | 0.66% |
| 2024-03-05 | 19.62 | 19.62 | -0.10 | -0.51% | 19.36 | 19.88 | 92139 | 18070.09 | 0.83% |
| 2024-03-04 | 19.72 | 19.72 | 0.17 | 0.87% | 19.42 | 19.97 | 79113 | 15629.30 | 0.71% |
| 2024-03-01 | 19.75 | 19.55 | -0.20 | -1.01% | 19.45 | 19.97 | 83093 | 16361.76 | 0.75% |
| 2024-02-29 | 18.48 | 19.75 | 1.29 | 6.99% | 18.48 | 19.75 | 123548 | 23653.41 | 1.11% |
| 2024-02-28 | 19.24 | 18.46 | -0.52 | -2.74% | 18.46 | 19.29 | 99937 | 18960.71 | 0.90% |
| 2024-02-27 | 18.77 | 18.98 | 0.08 | 0.42% | 18.55 | 19.02 | 92857 | 17439.56 | 0.83% |
| 2024-02-26 | 18.12 | 18.90 | 0.77 | 4.25% | 17.83 | 19.09 | 128880 | 23896.09 | 1.16% |
| 2024-02-23 | 18.16 | 18.13 | 0.00 | 0.00% | 17.73 | 18.22 | 75854 | 13630.10 | 0.68% |
| 2024-02-22 | 18.18 | 18.13 | -0.06 | -0.33% | 17.86 | 18.32 | 67760 | 12213.85 | 0.61% |
| 2024-02-21 | 18.30 | 18.19 | -0.11 | -0.60% | 18.02 | 18.77 | 86017 | 15814.82 | 0.77% |
| 2024-02-20 | 18.55 | 18.30 | -0.38 | -2.03% | 17.95 | 18.62 | 89774 | 16392.46 | 0.81% |
| 2024-02-19 | 20.25 | 18.68 | -1.20 | -6.04% | 18.14 | 20.25 | 176918 | 33351.04 | 1.59% |