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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 14.580 | 14.750 | -0.020 | -0.14% | 14.580 | 14.890 | 5308 | 783.866 | 0.30% |
| 2024-05-08 | 14.790 | 14.770 | -0.090 | -0.61% | 14.570 | 14.850 | 6872 | 1012.058 | 0.39% |
| 2024-05-07 | 14.650 | 14.860 | 0.000 | 0.00% | 14.510 | 14.900 | 13210 | 1936.183 | 0.75% |
| 2024-05-06 | 15.010 | 14.860 | -0.090 | -0.60% | 14.820 | 15.130 | 11594 | 1730.371 | 0.66% |
| 2024-04-30 | 15.160 | 14.950 | -0.360 | -2.35% | 14.890 | 15.400 | 13141 | 1978.084 | 0.74% |
| 2024-04-29 | 15.300 | 15.310 | -0.770 | -4.79% | 14.620 | 15.400 | 32650 | 4917.303 | 1.85% |
| 2024-04-26 | 14.870 | 16.080 | 1.200 | 8.06% | 14.800 | 16.790 | 36827 | 5938.606 | 2.08% |
| 2024-04-25 | 14.990 | 14.880 | -0.130 | -0.87% | 14.860 | 15.080 | 4774 | 712.303 | 0.27% |
| 2024-04-24 | 14.750 | 15.010 | 0.190 | 1.28% | 14.660 | 15.180 | 6323 | 946.195 | 0.36% |
| 2024-04-23 | 14.750 | 14.820 | 0.020 | 0.14% | 14.600 | 14.930 | 4106 | 606.885 | 0.23% |
| 2024-04-22 | 14.640 | 14.800 | 0.210 | 1.44% | 14.640 | 15.270 | 7075 | 1060.104 | 0.40% |
| 2024-04-19 | 14.650 | 14.590 | -0.410 | -2.73% | 14.550 | 14.830 | 6419 | 941.291 | 0.37% |
| 2024-04-18 | 15.330 | 15.000 | -0.300 | -1.96% | 15.000 | 15.330 | 7497 | 1137.205 | 0.43% |
| 2024-04-17 | 14.880 | 15.300 | 0.590 | 4.01% | 14.820 | 15.420 | 6256 | 949.977 | 0.36% |
| 2024-04-16 | 14.950 | 14.710 | -0.380 | -2.52% | 14.550 | 15.080 | 6630 | 974.192 | 0.38% |
| 2024-04-15 | 15.130 | 15.090 | 0.080 | 0.53% | 14.700 | 15.150 | 6550 | 982.151 | 0.37% |
| 2024-04-12 | 15.430 | 15.010 | -0.410 | -2.66% | 14.990 | 15.530 | 5281 | 803.702 | 0.30% |
| 2024-04-11 | 15.680 | 15.420 | -0.420 | -2.65% | 15.420 | 15.830 | 5161 | 804.210 | 0.29% |
| 2024-04-10 | 15.560 | 15.840 | 0.210 | 1.34% | 15.410 | 16.180 | 7817 | 1246.696 | 0.45% |
| 2024-04-09 | 15.430 | 15.630 | 0.280 | 1.82% | 15.320 | 15.700 | 3515 | 546.059 | 0.20% |
| 2024-04-08 | 15.910 | 15.350 | -0.560 | -3.52% | 15.320 | 15.910 | 5983 | 930.498 | 0.34% |
| 2024-04-03 | 16.110 | 15.910 | -0.300 | -1.85% | 15.900 | 16.280 | 4617 | 737.466 | 0.26% |
| 2024-04-02 | 16.530 | 16.210 | -0.450 | -2.70% | 16.160 | 16.790 | 7194 | 1176.299 | 0.41% |
| 2024-04-01 | 17.120 | 16.660 | -0.250 | -1.48% | 16.560 | 17.140 | 13586 | 2274.982 | 0.77% |
| 2024-03-29 | 16.170 | 16.910 | 0.750 | 4.64% | 15.960 | 16.970 | 18334 | 3041.076 | 1.04% |
| 2024-03-28 | 15.870 | 16.160 | 0.230 | 1.44% | 15.860 | 16.310 | 5814 | 939.730 | 0.33% |
| 2024-03-27 | 15.710 | 15.930 | 0.180 | 1.14% | 15.710 | 16.480 | 8818 | 1419.733 | 0.50% |
| 2024-03-26 | 16.040 | 15.750 | -0.370 | -2.30% | 15.710 | 16.310 | 6548 | 1044.181 | 0.37% |
| 2024-03-25 | 16.400 | 16.120 | -0.320 | -1.95% | 16.100 | 16.450 | 7514 | 1221.518 | 0.43% |
| 2024-03-22 | 16.630 | 16.440 | -0.260 | -1.56% | 16.360 | 16.880 | 9009 | 1489.794 | 0.51% |
| 2024-03-21 | 17.080 | 16.700 | -0.380 | -2.22% | 16.680 | 17.210 | 8961 | 1505.172 | 0.51% |
| 2024-03-20 | 17.110 | 17.080 | -0.200 | -1.16% | 16.820 | 17.230 | 14200 | 2412.224 | 0.81% |
| 2024-03-19 | 16.670 | 17.280 | 0.600 | 3.60% | 16.520 | 17.880 | 32038 | 5186.581 | 1.83% |
| 2024-03-18 | 16.830 | 16.680 | 0.020 | 0.12% | 16.440 | 16.850 | 9416 | 1562.137 | 0.54% |
| 2024-03-15 | 16.160 | 16.660 | 0.490 | 3.03% | 16.080 | 16.850 | 13012 | 2155.154 | 0.74% |
| 2024-03-14 | 16.040 | 16.170 | 0.120 | 0.75% | 16.000 | 16.430 | 8262 | 1334.102 | 0.47% |
| 2024-03-13 | 16.380 | 16.050 | -0.320 | -1.95% | 16.010 | 16.380 | 11030 | 1777.710 | 0.63% |
| 2024-03-12 | 16.540 | 16.370 | -0.060 | -0.37% | 16.300 | 16.590 | 7992 | 1313.824 | 0.46% |
| 2024-03-11 | 16.870 | 16.430 | -0.450 | -2.67% | 16.180 | 16.870 | 16956 | 2788.387 | 0.97% |
| 2024-03-08 | 16.730 | 16.880 | 0.320 | 1.93% | 16.480 | 17.250 | 11829 | 1990.920 | 0.67% |
| 2024-03-07 | 17.550 | 16.560 | -0.930 | -5.32% | 16.560 | 17.640 | 14022 | 2388.976 | 0.80% |
| 2024-03-06 | 17.340 | 17.490 | -0.010 | -0.06% | 17.320 | 17.850 | 8120 | 1428.757 | 0.46% |
| 2024-03-05 | 17.810 | 17.500 | -0.450 | -2.51% | 17.350 | 17.950 | 9127 | 1602.786 | 0.52% |
| 2024-03-04 | 18.500 | 17.950 | -0.550 | -2.97% | 17.800 | 18.560 | 10451 | 1891.411 | 0.60% |
| 2024-03-01 | 18.300 | 18.500 | 0.310 | 1.70% | 18.090 | 18.650 | 14876 | 2744.024 | 0.85% |
| 2024-02-29 | 17.400 | 18.190 | 0.540 | 3.06% | 17.400 | 18.300 | 13983 | 2516.072 | 0.80% |
| 2024-02-28 | 18.750 | 17.650 | -1.190 | -6.32% | 17.620 | 18.920 | 26522 | 4884.153 | 1.51% |
| 2024-02-27 | 17.140 | 18.840 | 1.640 | 9.53% | 17.120 | 19.260 | 35576 | 6501.115 | 2.03% |
| 2024-02-26 | 17.600 | 17.200 | -0.330 | -1.88% | 17.010 | 17.600 | 12302 | 2126.351 | 0.70% |
| 2024-02-23 | 17.760 | 17.530 | -0.230 | -1.30% | 17.300 | 17.980 | 16326 | 2865.749 | 0.93% |
| 2024-02-22 | 17.270 | 17.760 | 0.330 | 1.89% | 17.270 | 18.000 | 15598 | 2769.022 | 0.89% |
| 2024-02-21 | 17.690 | 17.430 | -0.340 | -1.91% | 17.260 | 18.250 | 13682 | 2414.469 | 0.78% |
| 2024-02-20 | 17.470 | 17.770 | 0.290 | 1.66% | 17.010 | 17.800 | 13923 | 2423.166 | 0.79% |
| 2024-02-19 | 16.950 | 17.480 | 0.530 | 3.13% | 16.670 | 17.900 | 10824 | 1861.310 | 0.62% |
| 2024-02-08 | 17.180 | 16.950 | 0.130 | 0.77% | 16.480 | 17.190 | 12127 | 2051.369 | 0.69% |
| 2024-02-07 | 16.780 | 16.820 | -0.070 | -0.41% | 16.750 | 17.660 | 17974 | 3088.111 | 1.02% |
| 2024-02-06 | 15.760 | 16.890 | 0.960 | 6.03% | 15.500 | 16.970 | 15642 | 2590.254 | 0.89% |
| 2024-02-05 | 14.990 | 15.930 | 0.730 | 4.80% | 14.200 | 17.000 | 28867 | 4560.750 | 1.64% |
| 2024-02-02 | 16.180 | 15.200 | -0.750 | -4.70% | 14.350 | 16.190 | 15495 | 2379.147 | 0.88% |
| 2024-02-01 | 16.900 | 15.950 | -1.130 | -6.62% | 15.700 | 16.900 | 19754 | 3194.440 | 1.13% |
| 2024-01-31 | 17.030 | 17.080 | -0.130 | -0.76% | 16.830 | 17.500 | 18405 | 3165.862 | 1.05% |