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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 14.860 | 14.760 | -0.240 | -1.60% | 14.750 | 15.080 | 2508 | 374.870 | 1.87% |
| 2024-05-10 | 15.670 | 15.000 | -0.600 | -3.85% | 14.880 | 15.690 | 6531 | 989.536 | 4.86% |
| 2024-05-09 | 15.560 | 15.600 | -0.170 | -1.08% | 15.500 | 15.850 | 5944 | 929.587 | 4.42% |
| 2024-05-08 | 16.100 | 15.770 | -0.400 | -2.47% | 15.720 | 16.500 | 5647 | 904.859 | 4.20% |
| 2024-05-07 | 16.060 | 16.170 | -0.290 | -1.76% | 15.660 | 16.470 | 11063 | 1774.339 | 8.23% |
| 2024-05-06 | 16.910 | 16.460 | -0.040 | -0.24% | 16.460 | 17.440 | 10477 | 1759.786 | 7.80% |
| 2024-04-30 | 16.210 | 16.500 | 0.290 | 1.79% | 16.210 | 16.690 | 10945 | 1810.134 | 8.15% |
| 2024-04-29 | 16.170 | 16.210 | 0.040 | 0.25% | 15.900 | 16.600 | 12941 | 2100.985 | 9.63% |
| 2024-04-26 | 15.460 | 16.170 | 0.420 | 2.67% | 15.250 | 16.480 | 15487 | 2461.244 | 11.53% |
| 2024-04-25 | 14.970 | 15.750 | 0.600 | 3.96% | 14.970 | 16.660 | 13214 | 2117.563 | 9.83% |
| 2024-04-24 | 15.340 | 15.150 | 0.170 | 1.13% | 14.750 | 15.340 | 5563 | 840.235 | 4.14% |
| 2024-04-23 | 14.720 | 14.980 | 0.380 | 2.60% | 14.720 | 15.200 | 3743 | 557.916 | 2.79% |
| 2024-04-22 | 15.150 | 14.600 | -0.530 | -3.50% | 14.600 | 15.530 | 4796 | 722.349 | 3.57% |
| 2024-04-19 | 15.000 | 15.130 | -0.240 | -1.56% | 14.990 | 15.640 | 6448 | 981.987 | 4.80% |
| 2024-04-18 | 15.250 | 15.370 | 0.120 | 0.79% | 15.100 | 16.300 | 9284 | 1465.748 | 6.91% |
| 2024-04-17 | 14.520 | 15.250 | 0.850 | 5.90% | 14.410 | 15.620 | 8854 | 1348.801 | 6.59% |
| 2024-04-16 | 15.640 | 14.400 | -1.540 | -9.66% | 14.030 | 15.960 | 8861 | 1337.046 | 6.59% |
| 2024-04-15 | 15.670 | 15.940 | 0.430 | 2.77% | 14.650 | 16.350 | 9217 | 1450.312 | 6.86% |
| 2024-04-12 | 16.100 | 15.510 | -0.670 | -4.14% | 15.450 | 16.500 | 7378 | 1168.142 | 5.49% |
| 2024-04-11 | 16.330 | 16.180 | -0.520 | -3.11% | 16.130 | 16.700 | 7027 | 1155.192 | 5.23% |
| 2024-04-10 | 15.720 | 16.700 | 0.940 | 5.96% | 15.390 | 17.240 | 15588 | 2592.651 | 11.60% |
| 2024-04-09 | 15.400 | 15.760 | 0.550 | 3.62% | 15.000 | 15.760 | 7272 | 1124.977 | 5.41% |
| 2024-04-08 | 15.880 | 15.210 | -0.820 | -5.12% | 15.000 | 16.100 | 6752 | 1042.396 | 5.03% |
| 2024-04-03 | 17.020 | 16.030 | -0.780 | -4.64% | 16.000 | 17.120 | 7375 | 1215.355 | 5.49% |
| 2024-04-02 | 17.320 | 16.810 | -0.900 | -5.08% | 16.800 | 17.850 | 8941 | 1535.275 | 6.65% |
| 2024-04-01 | 18.000 | 17.710 | 0.140 | 0.80% | 17.560 | 18.200 | 7490 | 1336.624 | 5.57% |
| 2024-03-29 | 17.500 | 17.570 | -0.510 | -2.82% | 17.500 | 18.180 | 7969 | 1423.467 | 5.93% |
| 2024-03-28 | 17.890 | 18.080 | 0.190 | 1.06% | 17.000 | 18.500 | 14884 | 2663.961 | 11.08% |
| 2024-03-27 | 16.760 | 17.890 | 1.050 | 6.24% | 16.760 | 19.190 | 25568 | 4645.751 | 19.03% |
| 2024-03-26 | 17.090 | 16.840 | -0.150 | -0.88% | 16.290 | 17.190 | 9384 | 1570.182 | 6.98% |
| 2024-03-25 | 17.720 | 16.990 | -0.750 | -4.23% | 16.780 | 17.880 | 9624 | 1659.336 | 7.16% |
| 2024-03-22 | 18.170 | 17.740 | -0.440 | -2.42% | 17.720 | 18.800 | 8464 | 1535.836 | 6.30% |
| 2024-03-21 | 18.720 | 18.180 | -0.810 | -4.27% | 18.160 | 19.030 | 12638 | 2340.702 | 9.41% |
| 2024-03-20 | 19.010 | 18.990 | -0.100 | -0.52% | 18.600 | 19.150 | 7802 | 1478.288 | 5.81% |
| 2024-03-19 | 19.570 | 19.090 | -0.310 | -1.60% | 19.080 | 19.800 | 10925 | 2118.416 | 8.13% |
| 2024-03-18 | 19.240 | 19.400 | -0.160 | -0.82% | 19.060 | 19.660 | 12326 | 2386.088 | 9.17% |
| 2024-03-15 | 18.770 | 19.560 | 1.000 | 5.39% | 18.040 | 19.790 | 22627 | 4347.860 | 16.84% |
| 2024-03-14 | 19.020 | 18.560 | -0.400 | -2.11% | 18.510 | 19.290 | 10431 | 1972.661 | 7.76% |
| 2024-03-13 | 19.100 | 18.960 | -0.280 | -1.46% | 18.930 | 19.450 | 9254 | 1761.441 | 6.89% |
| 2024-03-12 | 19.070 | 19.240 | 0.070 | 0.37% | 18.930 | 19.570 | 8560 | 1642.730 | 6.37% |
| 2024-03-11 | 18.800 | 19.170 | 0.510 | 2.73% | 18.500 | 19.590 | 11748 | 2249.438 | 8.74% |
| 2024-03-08 | 19.000 | 18.660 | -0.390 | -2.05% | 18.310 | 19.390 | 12476 | 2339.889 | 9.29% |
| 2024-03-07 | 20.560 | 19.050 | -1.410 | -6.89% | 18.880 | 20.570 | 19442 | 3805.224 | 14.47% |
| 2024-03-06 | 19.730 | 20.460 | 0.370 | 1.84% | 19.730 | 20.520 | 15320 | 3099.434 | 11.40% |
| 2024-03-05 | 20.030 | 20.090 | -0.180 | -0.89% | 20.000 | 20.980 | 18207 | 3727.227 | 13.55% |
| 2024-03-04 | 21.010 | 20.270 | -1.060 | -4.97% | 20.000 | 21.650 | 24479 | 4995.379 | 18.22% |
| 2024-03-01 | 21.920 | 21.330 | -0.730 | -3.31% | 21.300 | 22.380 | 29517 | 6368.048 | 21.97% |
| 2024-02-29 | 22.590 | 22.060 | 0.400 | 1.85% | 21.000 | 22.590 | 33434 | 7344.270 | 24.88% |
| 2024-02-28 | 21.780 | 21.660 | -0.440 | -1.99% | 21.550 | 24.010 | 50725 | 11504.582 | 37.75% |
| 2024-02-27 | 20.920 | 22.100 | 0.610 | 2.84% | 20.900 | 22.440 | 45381 | 9968.496 | 33.78% |
| 2024-02-26 | 20.750 | 21.490 | -0.410 | -1.87% | 20.180 | 21.680 | 43046 | 8999.649 | 32.04% |
| 2024-02-23 | 21.800 | 21.900 | -0.600 | -2.67% | 21.350 | 22.190 | 56868 | 12336.288 | 42.33% |
| 2024-02-22 | 20.880 | 22.500 | 3.360 | 17.55% | 20.880 | 24.880 | 75331 | 17402.752 | 56.07% |
| 2024-02-21 | 19.520 | 19.140 | -0.380 | -1.95% | 18.520 | 20.180 | 31849 | 6201.391 | 23.70% |
| 2024-02-20 | 18.500 | 19.520 | 0.030 | 0.15% | 18.490 | 20.200 | 39481 | 7694.492 | 29.38% |
| 2024-02-19 | 17.500 | 19.490 | 3.690 | 23.35% | 17.080 | 19.500 | 36831 | 6854.126 | 27.41% |
| 2024-02-08 | 16.390 | 15.800 | -0.200 | -1.25% | 15.000 | 16.550 | 15383 | 2419.094 | 11.45% |
| 2024-02-07 | 17.500 | 16.000 | -1.150 | -6.71% | 15.860 | 18.240 | 23099 | 3968.358 | 17.19% |
| 2024-02-06 | 16.000 | 17.150 | 1.110 | 6.92% | 15.370 | 17.200 | 22593 | 3792.315 | 16.81% |
| 2024-02-05 | 17.490 | 16.040 | -1.630 | -9.22% | 16.030 | 17.490 | 20501 | 3410.327 | 15.26% |