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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 14.860 | 14.930 | 0.190 | 1.29% | 14.770 | 15.000 | 2195 | 325.956 | 0.63% |
| 2024-05-13 | 15.190 | 14.740 | -0.450 | -2.96% | 14.630 | 15.330 | 3615 | 538.042 | 1.03% |
| 2024-05-10 | 15.790 | 15.190 | -0.490 | -3.13% | 15.110 | 15.790 | 3217 | 495.375 | 0.92% |
| 2024-05-09 | 15.840 | 15.680 | -0.010 | -0.06% | 15.660 | 15.920 | 4114 | 647.743 | 1.18% |
| 2024-05-08 | 15.850 | 15.690 | -0.300 | -1.88% | 15.680 | 16.090 | 2355 | 372.794 | 0.67% |
| 2024-05-07 | 15.870 | 15.990 | -0.020 | -0.12% | 15.710 | 16.290 | 5355 | 851.255 | 1.53% |
| 2024-05-06 | 16.200 | 16.010 | -0.050 | -0.31% | 15.630 | 16.200 | 4606 | 734.996 | 1.32% |
| 2024-04-30 | 16.480 | 16.060 | 0.040 | 0.25% | 15.900 | 16.700 | 7365 | 1199.012 | 2.11% |
| 2024-04-29 | 16.030 | 16.020 | 0.190 | 1.20% | 15.900 | 16.490 | 5529 | 890.602 | 1.58% |
| 2024-04-26 | 16.000 | 15.830 | -0.020 | -0.13% | 15.620 | 16.000 | 4050 | 639.516 | 1.16% |
| 2024-04-25 | 16.160 | 15.850 | -0.500 | -3.06% | 15.600 | 16.670 | 6275 | 1004.356 | 1.79% |
| 2024-04-24 | 15.320 | 16.350 | 1.170 | 7.71% | 15.200 | 17.170 | 9013 | 1456.715 | 2.58% |
| 2024-04-23 | 14.890 | 15.180 | 0.290 | 1.95% | 14.890 | 15.180 | 1922 | 289.232 | 0.55% |
| 2024-04-22 | 15.480 | 14.890 | 0.020 | 0.13% | 14.750 | 15.480 | 1859 | 277.748 | 0.53% |
| 2024-04-19 | 15.100 | 14.870 | -0.300 | -1.98% | 14.770 | 15.100 | 1851 | 275.361 | 0.53% |
| 2024-04-18 | 15.070 | 15.170 | 0.010 | 0.07% | 14.850 | 15.480 | 3092 | 466.566 | 0.88% |
| 2024-04-17 | 14.610 | 15.160 | 0.680 | 4.70% | 14.610 | 15.280 | 3101 | 464.709 | 0.89% |
| 2024-04-16 | 15.150 | 14.480 | -0.750 | -4.92% | 14.480 | 15.320 | 2570 | 378.724 | 0.74% |
| 2024-04-15 | 15.730 | 15.230 | -0.080 | -0.52% | 15.000 | 15.730 | 3530 | 539.479 | 1.01% |
| 2024-04-12 | 15.880 | 15.310 | -0.260 | -1.67% | 15.220 | 15.880 | 2935 | 453.156 | 0.84% |
| 2024-04-11 | 15.370 | 15.570 | -0.030 | -0.19% | 15.180 | 15.600 | 4087 | 629.560 | 1.17% |
| 2024-04-10 | 15.400 | 15.600 | 0.210 | 1.36% | 14.900 | 15.990 | 8259 | 1297.683 | 2.36% |
| 2024-04-09 | 15.620 | 15.390 | -0.120 | -0.77% | 15.100 | 15.630 | 5820 | 890.209 | 1.66% |
| 2024-04-08 | 16.500 | 15.510 | -0.870 | -5.31% | 15.510 | 16.500 | 4747 | 749.536 | 1.36% |
| 2024-04-03 | 16.400 | 16.380 | 0.350 | 2.18% | 16.100 | 16.740 | 4620 | 757.521 | 1.32% |
| 2024-04-02 | 16.160 | 16.030 | -0.310 | -1.90% | 16.000 | 16.330 | 2028 | 326.448 | 0.58% |
| 2024-04-01 | 16.660 | 16.340 | -0.110 | -0.67% | 16.210 | 16.660 | 3254 | 531.782 | 0.93% |
| 2024-03-29 | 16.110 | 16.450 | 0.490 | 3.07% | 15.730 | 16.500 | 6083 | 985.999 | 1.74% |
| 2024-03-28 | 15.400 | 15.960 | 0.450 | 2.90% | 15.380 | 16.170 | 4715 | 749.260 | 1.35% |
| 2024-03-27 | 15.370 | 15.510 | 0.310 | 2.04% | 15.290 | 16.200 | 5816 | 919.849 | 1.66% |
| 2024-03-26 | 15.330 | 15.200 | -0.110 | -0.72% | 15.000 | 15.350 | 1498 | 227.364 | 0.43% |
| 2024-03-25 | 15.450 | 15.310 | -0.280 | -1.80% | 15.180 | 15.520 | 2350 | 359.590 | 0.67% |
| 2024-03-22 | 15.590 | 15.590 | 0.120 | 0.78% | 15.330 | 15.850 | 3704 | 574.604 | 1.06% |
| 2024-03-21 | 15.730 | 15.470 | -0.400 | -2.52% | 15.410 | 15.890 | 3679 | 573.292 | 1.05% |
| 2024-03-20 | 16.010 | 15.870 | -0.320 | -1.98% | 15.630 | 16.190 | 5515 | 875.904 | 1.58% |
| 2024-03-19 | 16.070 | 16.190 | 0.250 | 1.57% | 15.800 | 16.680 | 5358 | 865.083 | 1.53% |
| 2024-03-18 | 15.700 | 15.940 | 0.160 | 1.01% | 15.640 | 16.140 | 3286 | 523.155 | 0.94% |
| 2024-03-15 | 14.970 | 15.780 | 0.810 | 5.41% | 14.970 | 16.280 | 7440 | 1170.023 | 2.13% |
| 2024-03-14 | 15.490 | 14.970 | -0.390 | -2.54% | 14.690 | 15.490 | 3171 | 478.453 | 0.91% |
| 2024-03-13 | 15.890 | 15.360 | -0.590 | -3.70% | 15.320 | 16.030 | 3694 | 575.651 | 1.06% |
| 2024-03-12 | 16.050 | 15.950 | -0.030 | -0.19% | 15.890 | 16.300 | 3069 | 492.130 | 0.88% |
| 2024-03-11 | 15.850 | 15.980 | 0.050 | 0.31% | 15.780 | 16.120 | 2912 | 464.089 | 0.83% |
| 2024-03-08 | 15.930 | 15.930 | 0.040 | 0.25% | 15.650 | 16.040 | 1845 | 293.107 | 0.53% |
| 2024-03-07 | 15.810 | 15.890 | -0.070 | -0.44% | 15.810 | 16.450 | 2868 | 462.546 | 0.82% |
| 2024-03-06 | 15.870 | 15.960 | 0.230 | 1.46% | 15.720 | 16.240 | 3695 | 592.258 | 1.06% |
| 2024-03-05 | 16.530 | 15.730 | -0.640 | -3.91% | 15.600 | 16.530 | 4505 | 718.862 | 1.29% |
| 2024-03-04 | 17.090 | 16.370 | -0.660 | -3.88% | 16.210 | 17.100 | 5336 | 881.774 | 1.53% |
| 2024-03-01 | 17.490 | 17.030 | -0.210 | -1.22% | 16.930 | 17.490 | 4550 | 777.705 | 1.30% |
| 2024-02-29 | 16.650 | 17.240 | 0.430 | 2.56% | 16.650 | 17.240 | 5726 | 972.353 | 1.64% |
| 2024-02-28 | 17.690 | 16.810 | -0.660 | -3.78% | 16.770 | 17.860 | 9400 | 1626.259 | 2.69% |
| 2024-02-27 | 16.330 | 17.470 | 1.190 | 7.31% | 16.330 | 17.530 | 16282 | 2788.024 | 4.66% |
| 2024-02-26 | 16.550 | 16.280 | -0.250 | -1.51% | 15.910 | 16.560 | 8252 | 1336.114 | 2.36% |
| 2024-02-23 | 17.170 | 16.530 | -0.560 | -3.28% | 16.240 | 17.260 | 7010 | 1170.609 | 2.00% |
| 2024-02-22 | 17.200 | 17.090 | -0.510 | -2.90% | 16.920 | 17.600 | 9567 | 1641.267 | 2.74% |
| 2024-02-21 | 16.550 | 17.600 | 0.930 | 5.58% | 16.360 | 17.980 | 16402 | 2840.306 | 4.69% |
| 2024-02-20 | 16.700 | 16.670 | 0.490 | 3.03% | 16.290 | 17.220 | 12133 | 2027.886 | 3.47% |
| 2024-02-19 | 16.350 | 16.180 | -0.010 | -0.06% | 15.460 | 16.470 | 8298 | 1312.262 | 2.37% |
| 2024-02-08 | 16.200 | 16.190 | 0.190 | 1.19% | 15.070 | 16.990 | 6887 | 1097.219 | 1.97% |
| 2024-02-07 | 16.150 | 16.000 | -0.030 | -0.19% | 15.870 | 16.990 | 12018 | 1977.710 | 3.44% |
| 2024-02-06 | 14.010 | 16.030 | 1.670 | 11.63% | 14.010 | 16.350 | 13205 | 2040.747 | 3.78% |
| 2024-02-05 | 14.550 | 14.360 | -0.320 | -2.18% | 12.340 | 15.730 | 13954 | 1949.134 | 3.99% |