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 | 15.690 | 15.740 | 0.100 | 0.64% | 15.600 | 15.900 | 6727 | 1058.902 | 1.59% |
| 2024-05-16 | 15.990 | 15.640 | -0.200 | -1.26% | 15.640 | 16.070 | 6284 | 990.869 | 1.49% |
| 2024-05-15 | 15.640 | 15.840 | 0.260 | 1.67% | 15.500 | 16.250 | 12735 | 2031.983 | 3.01% |
| 2024-05-14 | 15.800 | 15.580 | -0.220 | -1.39% | 15.490 | 15.910 | 7087 | 1109.057 | 1.67% |
| 2024-05-13 | 15.990 | 15.800 | -0.230 | -1.43% | 15.680 | 16.450 | 10441 | 1675.877 | 2.47% |
| 2024-05-10 | 15.860 | 16.030 | 0.270 | 1.71% | 15.470 | 16.160 | 13935 | 2204.241 | 3.29% |
| 2024-05-09 | 15.650 | 15.760 | 0.160 | 1.03% | 15.450 | 15.900 | 8615 | 1355.057 | 2.04% |
| 2024-05-08 | 15.900 | 15.600 | -0.300 | -1.89% | 15.470 | 15.940 | 12109 | 1893.115 | 2.86% |
| 2024-05-07 | 16.000 | 15.900 | -0.030 | -0.19% | 15.820 | 16.150 | 9110 | 1452.549 | 2.15% |
| 2024-05-06 | 15.730 | 15.930 | 0.220 | 1.40% | 15.600 | 15.950 | 13184 | 2078.097 | 3.12% |
| 2024-04-30 | 15.760 | 15.710 | -0.140 | -0.88% | 15.450 | 15.990 | 10305 | 1616.466 | 2.44% |
| 2024-04-29 | 15.450 | 15.850 | 0.230 | 1.47% | 15.410 | 15.960 | 16400 | 2576.292 | 3.88% |
| 2024-04-26 | 15.600 | 15.620 | -0.110 | -0.70% | 15.410 | 15.900 | 16857 | 2627.188 | 3.98% |
| 2024-04-25 | 15.010 | 15.730 | 0.530 | 3.49% | 15.000 | 15.950 | 19995 | 3118.429 | 4.73% |
| 2024-04-24 | 14.860 | 15.200 | 0.420 | 2.84% | 14.680 | 15.710 | 17376 | 2658.800 | 4.11% |
| 2024-04-23 | 14.900 | 14.780 | -0.320 | -2.12% | 14.560 | 15.100 | 11025 | 1629.926 | 2.61% |
| 2024-04-22 | 15.050 | 15.100 | -0.080 | -0.53% | 15.040 | 15.380 | 8848 | 1343.339 | 2.09% |
| 2024-04-19 | 15.200 | 15.180 | -0.150 | -0.98% | 15.020 | 15.400 | 11280 | 1711.691 | 2.67% |
| 2024-04-18 | 14.990 | 15.330 | 0.350 | 2.34% | 14.990 | 15.750 | 16579 | 2543.973 | 3.92% |
| 2024-04-17 | 14.640 | 14.980 | 0.520 | 3.60% | 14.640 | 15.150 | 13000 | 1949.437 | 3.07% |
| 2024-04-16 | 15.120 | 14.460 | -0.640 | -4.24% | 14.300 | 15.270 | 18063 | 2667.094 | 4.27% |
| 2024-04-15 | 15.360 | 15.100 | -0.120 | -0.79% | 14.690 | 15.680 | 14879 | 2262.427 | 3.52% |
| 2024-04-12 | 15.660 | 15.220 | -0.690 | -4.34% | 15.200 | 15.840 | 17380 | 2672.246 | 4.11% |
| 2024-04-11 | 15.300 | 15.910 | 0.620 | 4.05% | 14.760 | 15.960 | 19067 | 2930.325 | 4.51% |
| 2024-04-10 | 15.060 | 15.290 | 0.310 | 2.07% | 14.650 | 15.840 | 25735 | 3968.059 | 6.08% |
| 2024-04-09 | 14.740 | 14.980 | 0.060 | 0.40% | 14.630 | 15.280 | 14401 | 2146.348 | 3.40% |
| 2024-04-08 | 16.000 | 14.920 | -0.960 | -6.05% | 14.700 | 16.280 | 25343 | 3916.287 | 5.99% |
| 2024-04-03 | 15.330 | 15.880 | 0.270 | 1.73% | 15.060 | 16.250 | 38683 | 6068.817 | 9.14% |
| 2024-04-02 | 16.100 | 15.610 | -0.600 | -3.70% | 15.370 | 16.550 | 48213 | 7644.590 | 11.40% |
| 2024-04-01 | 16.020 | 16.210 | 1.630 | 11.18% | 16.020 | 17.320 | 78681 | 12925.169 | 18.60% |
| 2024-03-29 | 14.130 | 14.580 | 0.460 | 3.26% | 13.840 | 14.590 | 21663 | 3106.411 | 5.12% |
| 2024-03-28 | 13.560 | 14.120 | 0.530 | 3.90% | 13.560 | 14.470 | 17676 | 2500.036 | 4.18% |
| 2024-03-27 | 13.300 | 13.590 | 0.260 | 1.95% | 13.300 | 13.800 | 11554 | 1573.852 | 2.73% |
| 2024-03-26 | 13.820 | 13.330 | -0.350 | -2.56% | 13.300 | 13.820 | 9875 | 1332.129 | 2.33% |
| 2024-03-25 | 14.180 | 13.680 | -0.280 | -2.01% | 13.660 | 14.500 | 14199 | 2002.110 | 3.36% |
| 2024-03-22 | 14.090 | 13.960 | -0.010 | -0.07% | 13.930 | 14.300 | 10607 | 1489.512 | 2.51% |
| 2024-03-21 | 14.350 | 13.970 | -0.330 | -2.31% | 13.950 | 14.420 | 11140 | 1576.691 | 2.63% |
| 2024-03-20 | 14.350 | 14.300 | -0.380 | -2.59% | 14.130 | 14.640 | 22359 | 3189.682 | 5.28% |
| 2024-03-19 | 14.220 | 14.680 | 0.460 | 3.23% | 13.900 | 14.800 | 25647 | 3706.207 | 6.06% |
| 2024-03-18 | 13.980 | 14.220 | 0.250 | 1.79% | 13.940 | 14.300 | 9448 | 1335.911 | 2.23% |
| 2024-03-15 | 13.650 | 13.970 | 0.400 | 2.95% | 13.520 | 14.200 | 14125 | 1973.815 | 3.34% |
| 2024-03-14 | 13.770 | 13.570 | -0.090 | -0.66% | 13.480 | 14.000 | 7688 | 1058.587 | 1.82% |
| 2024-03-13 | 13.870 | 13.660 | -0.210 | -1.51% | 13.620 | 13.900 | 7048 | 966.648 | 1.67% |
| 2024-03-12 | 13.910 | 13.870 | 0.000 | 0.00% | 13.810 | 14.290 | 10071 | 1408.904 | 2.38% |
| 2024-03-11 | 13.670 | 13.870 | 0.200 | 1.46% | 13.460 | 13.950 | 7502 | 1025.434 | 1.77% |
| 2024-03-08 | 13.850 | 13.670 | -0.060 | -0.44% | 13.480 | 13.910 | 7328 | 1001.607 | 1.73% |
| 2024-03-07 | 14.350 | 13.730 | -0.570 | -3.99% | 13.700 | 14.370 | 12812 | 1784.355 | 3.03% |
| 2024-03-06 | 14.050 | 14.300 | 0.370 | 2.66% | 13.940 | 14.590 | 9094 | 1298.288 | 2.15% |
| 2024-03-05 | 14.460 | 13.930 | -0.580 | -4.00% | 13.910 | 14.460 | 10389 | 1460.924 | 2.46% |
| 2024-03-04 | 15.010 | 14.510 | -0.530 | -3.52% | 14.180 | 15.010 | 15140 | 2204.365 | 3.58% |
| 2024-03-01 | 15.190 | 15.040 | -0.180 | -1.18% | 14.850 | 15.350 | 14857 | 2226.859 | 3.51% |
| 2024-02-29 | 14.470 | 15.220 | 0.750 | 5.18% | 14.300 | 15.300 | 25835 | 3835.813 | 6.11% |
| 2024-02-28 | 15.000 | 14.470 | -0.610 | -4.05% | 14.460 | 15.400 | 26493 | 3939.188 | 6.26% |
| 2024-02-27 | 14.030 | 15.080 | 1.070 | 7.64% | 14.030 | 15.100 | 26326 | 3881.350 | 6.22% |
| 2024-02-26 | 13.770 | 14.010 | 0.160 | 1.16% | 13.770 | 14.260 | 11546 | 1627.151 | 2.73% |
| 2024-02-23 | 14.350 | 13.850 | -0.500 | -3.48% | 13.600 | 14.360 | 15555 | 2174.854 | 3.68% |
| 2024-02-22 | 14.420 | 14.350 | -0.210 | -1.44% | 14.140 | 14.630 | 14836 | 2121.363 | 3.51% |
| 2024-02-21 | 14.420 | 14.560 | -0.010 | -0.07% | 14.200 | 14.880 | 17806 | 2606.201 | 4.21% |
| 2024-02-20 | 14.500 | 14.570 | 0.100 | 0.69% | 14.330 | 14.940 | 14800 | 2162.464 | 3.50% |
| 2024-02-19 | 14.350 | 14.470 | 0.290 | 2.05% | 14.120 | 14.580 | 13328 | 1915.687 | 3.15% |
| 2024-02-08 | 14.000 | 14.180 | 0.160 | 1.14% | 13.340 | 14.400 | 18110 | 2538.018 | 4.28% |