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 | 14.380 | 14.310 | -0.020 | -0.14% | 14.090 | 14.380 | 5128 | 727.506 | 2.92% |
| 2024-05-16 | 14.930 | 14.330 | -0.440 | -2.98% | 14.310 | 14.930 | 7210 | 1044.866 | 4.11% |
| 2024-05-15 | 15.090 | 14.770 | -0.290 | -1.93% | 14.770 | 15.250 | 4073 | 612.272 | 2.32% |
| 2024-05-14 | 15.290 | 15.060 | -0.060 | -0.40% | 15.000 | 15.290 | 4921 | 741.872 | 2.80% |
| 2024-05-13 | 15.860 | 15.120 | -0.980 | -6.09% | 15.010 | 15.880 | 11292 | 1733.418 | 6.44% |
| 2024-05-10 | 16.560 | 16.100 | -0.530 | -3.19% | 16.000 | 16.700 | 9179 | 1492.290 | 5.23% |
| 2024-05-09 | 16.370 | 16.630 | 0.340 | 2.09% | 16.260 | 16.800 | 13051 | 2166.086 | 7.44% |
| 2024-05-08 | 16.260 | 16.290 | -0.010 | -0.06% | 16.020 | 16.550 | 9230 | 1501.908 | 5.26% |
| 2024-05-07 | 16.600 | 16.300 | -0.140 | -0.85% | 16.200 | 16.650 | 6727 | 1103.086 | 3.83% |
| 2024-05-06 | 16.390 | 16.440 | 0.300 | 1.86% | 16.160 | 16.520 | 6671 | 1090.253 | 3.80% |
| 2024-04-30 | 16.760 | 16.140 | -0.610 | -3.64% | 16.100 | 16.760 | 10265 | 1684.402 | 5.85% |
| 2024-04-29 | 16.810 | 16.750 | -0.590 | -3.40% | 16.100 | 17.020 | 20925 | 3456.936 | 11.92% |
| 2024-04-26 | 17.100 | 17.340 | 0.190 | 1.11% | 17.050 | 17.580 | 8089 | 1399.453 | 4.61% |
| 2024-04-25 | 17.310 | 17.150 | -0.530 | -3.00% | 17.060 | 17.640 | 11231 | 1946.514 | 6.40% |
| 2024-04-24 | 16.780 | 17.680 | 0.820 | 4.86% | 16.750 | 17.920 | 15484 | 2679.971 | 8.82% |
| 2024-04-23 | 16.950 | 16.860 | 0.180 | 1.08% | 16.640 | 16.950 | 4596 | 769.674 | 2.62% |
| 2024-04-22 | 17.110 | 16.680 | -0.600 | -3.47% | 16.630 | 17.670 | 7489 | 1268.712 | 4.27% |
| 2024-04-19 | 17.270 | 17.280 | 0.140 | 0.82% | 17.050 | 17.900 | 10474 | 1831.749 | 5.97% |
| 2024-04-18 | 17.280 | 17.140 | -0.100 | -0.58% | 16.880 | 17.440 | 7103 | 1222.159 | 4.05% |
| 2024-04-17 | 16.600 | 17.240 | 0.920 | 5.64% | 16.600 | 17.360 | 9417 | 1610.846 | 5.37% |
| 2024-04-16 | 17.690 | 16.320 | -1.350 | -7.64% | 16.250 | 17.990 | 10851 | 1822.812 | 6.18% |
| 2024-04-15 | 19.000 | 17.670 | -1.470 | -7.68% | 17.330 | 19.130 | 19032 | 3459.930 | 10.85% |
| 2024-04-12 | 19.900 | 19.140 | -0.830 | -4.16% | 19.000 | 20.480 | 17206 | 3388.971 | 9.81% |
| 2024-04-11 | 20.600 | 19.970 | -0.980 | -4.68% | 19.740 | 20.860 | 22307 | 4504.305 | 12.71% |
| 2024-04-10 | 20.000 | 20.950 | 0.340 | 1.65% | 19.630 | 22.000 | 41574 | 8721.374 | 23.69% |
| 2024-04-09 | 19.350 | 20.610 | 0.990 | 5.05% | 18.600 | 21.240 | 32322 | 6479.592 | 18.42% |
| 2024-04-08 | 19.500 | 19.620 | -0.080 | -0.41% | 19.360 | 20.700 | 20080 | 4034.480 | 11.44% |
| 2024-04-03 | 18.820 | 19.700 | 0.820 | 4.34% | 18.660 | 20.570 | 22582 | 4466.179 | 12.87% |
| 2024-04-02 | 19.160 | 18.880 | -0.310 | -1.62% | 18.750 | 19.340 | 7529 | 1428.661 | 4.29% |
| 2024-04-01 | 19.000 | 19.190 | 0.190 | 1.00% | 18.910 | 19.650 | 7181 | 1381.655 | 4.09% |
| 2024-03-29 | 19.200 | 19.000 | -0.100 | -0.52% | 18.850 | 19.310 | 7392 | 1410.625 | 4.21% |
| 2024-03-28 | 18.750 | 19.100 | 0.030 | 0.16% | 18.440 | 19.290 | 8952 | 1691.336 | 5.10% |
| 2024-03-27 | 18.810 | 19.070 | 0.260 | 1.38% | 18.600 | 19.790 | 11380 | 2190.098 | 6.49% |
| 2024-03-26 | 18.900 | 18.810 | -0.160 | -0.84% | 18.450 | 19.400 | 8955 | 1683.938 | 5.10% |
| 2024-03-25 | 20.200 | 18.970 | -1.230 | -6.09% | 18.810 | 20.200 | 13598 | 2656.665 | 7.75% |
| 2024-03-22 | 20.390 | 20.200 | -0.200 | -0.98% | 20.120 | 20.670 | 10535 | 2142.937 | 6.00% |
| 2024-03-21 | 21.300 | 20.400 | -0.900 | -4.23% | 20.090 | 21.360 | 20449 | 4200.060 | 11.65% |
| 2024-03-20 | 21.500 | 21.300 | -0.530 | -2.43% | 21.050 | 21.500 | 20099 | 4261.868 | 11.45% |
| 2024-03-19 | 22.510 | 21.830 | -0.800 | -3.54% | 21.770 | 23.580 | 21088 | 4758.068 | 13.10% |
| 2024-03-18 | 22.500 | 22.630 | -0.240 | -1.05% | 22.190 | 22.900 | 19236 | 4326.191 | 11.95% |
| 2024-03-15 | 21.800 | 22.870 | 0.560 | 2.51% | 21.400 | 23.340 | 31824 | 7164.097 | 19.77% |
| 2024-03-14 | 21.890 | 22.310 | 0.380 | 1.73% | 21.500 | 22.880 | 21482 | 4796.453 | 13.34% |
| 2024-03-13 | 22.600 | 21.930 | -0.870 | -3.82% | 21.560 | 22.880 | 23453 | 5151.822 | 14.57% |
| 2024-03-12 | 23.600 | 22.800 | -1.020 | -4.28% | 22.600 | 23.600 | 28634 | 6569.581 | 17.79% |
| 2024-03-11 | 22.170 | 23.820 | 1.420 | 6.34% | 22.010 | 24.100 | 33947 | 7869.375 | 21.08% |
| 2024-03-08 | 22.100 | 22.400 | -0.500 | -2.18% | 21.850 | 24.000 | 35532 | 8020.892 | 22.07% |
| 2024-03-07 | 22.510 | 22.900 | 0.300 | 1.33% | 21.580 | 26.000 | 60922 | 14484.073 | 37.84% |
| 2024-03-06 | 20.300 | 22.600 | 1.900 | 9.18% | 19.800 | 22.720 | 44857 | 9714.896 | 27.86% |
| 2024-03-05 | 20.330 | 20.700 | 0.520 | 2.58% | 20.050 | 21.700 | 31396 | 6637.855 | 19.50% |
| 2024-03-04 | 20.800 | 20.180 | -0.930 | -4.41% | 20.010 | 21.080 | 18420 | 3743.605 | 11.44% |
| 2024-03-01 | 21.820 | 21.110 | -0.650 | -2.99% | 21.000 | 21.990 | 23102 | 4909.861 | 14.35% |
| 2024-02-29 | 20.500 | 21.760 | 0.840 | 4.02% | 20.500 | 21.880 | 30197 | 6433.129 | 18.76% |
| 2024-02-28 | 22.670 | 20.920 | -1.940 | -8.49% | 20.900 | 23.960 | 47266 | 10529.779 | 29.36% |
| 2024-02-27 | 19.900 | 22.860 | 3.000 | 15.11% | 19.200 | 25.000 | 56227 | 12398.608 | 34.92% |
| 2024-02-26 | 18.260 | 19.860 | 1.620 | 8.88% | 18.260 | 20.720 | 43978 | 8657.881 | 27.32% |
| 2024-02-23 | 18.600 | 18.240 | -0.270 | -1.46% | 18.000 | 18.710 | 18356 | 3357.399 | 11.40% |
| 2024-02-22 | 18.780 | 18.510 | -0.200 | -1.07% | 17.890 | 18.870 | 23732 | 4350.291 | 14.74% |
| 2024-02-21 | 18.800 | 18.710 | -0.380 | -1.99% | 18.460 | 19.580 | 30136 | 5722.863 | 18.72% |
| 2024-02-20 | 18.200 | 19.090 | 0.450 | 2.41% | 18.040 | 19.570 | 33025 | 6248.568 | 20.51% |
| 2024-02-19 | 17.110 | 18.640 | 0.030 | 0.16% | 17.110 | 18.640 | 37171 | 6676.329 | 23.09% |
| 2024-02-08 | 20.740 | 18.610 | -2.170 | -10.44% | 17.850 | 20.990 | 63777 | 12101.646 | 39.61% |