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 | 14.800 | 14.580 | 0.280 | 1.96% | 14.260 | 14.900 | 24118 | 3512.342 | 9.84% |
| 2024-05-16 | 14.410 | 14.300 | -0.090 | -0.63% | 14.240 | 14.860 | 33872 | 4933.843 | 13.82% |
| 2024-05-15 | 13.730 | 14.390 | 0.590 | 4.28% | 13.600 | 14.620 | 33749 | 4776.287 | 13.77% |
| 2024-05-14 | 14.040 | 13.800 | -0.230 | -1.64% | 13.750 | 14.250 | 16191 | 2251.451 | 6.61% |
| 2024-05-13 | 14.500 | 14.030 | 0.010 | 0.07% | 13.980 | 14.500 | 15968 | 2258.959 | 6.52% |
| 2024-05-10 | 14.800 | 14.020 | -0.730 | -4.95% | 14.010 | 14.900 | 26210 | 3731.702 | 10.70% |
| 2024-05-09 | 15.000 | 14.750 | -0.110 | -0.74% | 14.520 | 15.130 | 24694 | 3633.089 | 10.08% |
| 2024-05-08 | 14.570 | 14.860 | 0.340 | 2.34% | 14.440 | 15.270 | 35154 | 5232.776 | 14.35% |
| 2024-05-07 | 14.360 | 14.520 | 0.110 | 0.76% | 14.160 | 14.600 | 24966 | 3479.106 | 10.19% |
| 2024-05-06 | 14.760 | 14.410 | 0.390 | 2.78% | 14.350 | 15.390 | 51127 | 7576.799 | 20.87% |
| 2024-04-30 | 13.560 | 14.020 | 0.360 | 2.64% | 13.550 | 14.180 | 38603 | 5410.811 | 15.76% |
| 2024-04-29 | 13.810 | 13.660 | 0.840 | 6.55% | 13.660 | 14.650 | 55015 | 7721.177 | 22.45% |
| 2024-04-26 | 12.320 | 12.820 | 0.470 | 3.81% | 12.230 | 12.880 | 19666 | 2479.976 | 8.03% |
| 2024-04-25 | 12.580 | 12.350 | -0.450 | -3.52% | 12.210 | 12.830 | 18111 | 2263.487 | 7.39% |
| 2024-04-24 | 12.750 | 12.800 | -0.100 | -0.78% | 12.500 | 12.950 | 16084 | 2052.004 | 6.56% |
| 2024-04-23 | 13.070 | 12.900 | 0.230 | 1.82% | 12.550 | 13.070 | 18395 | 2367.726 | 7.51% |
| 2024-04-22 | 12.880 | 12.670 | -0.130 | -1.02% | 12.270 | 12.880 | 20635 | 2586.413 | 8.42% |
| 2024-04-19 | 13.750 | 12.800 | -0.950 | -6.91% | 12.560 | 14.100 | 37826 | 4993.974 | 15.44% |
| 2024-04-18 | 13.820 | 13.750 | -0.440 | -3.10% | 13.400 | 14.470 | 42488 | 5873.745 | 17.34% |
| 2024-04-17 | 13.580 | 14.190 | 0.770 | 5.74% | 13.370 | 14.360 | 60567 | 8522.576 | 24.72% |
| 2024-04-16 | 12.980 | 13.420 | 0.980 | 7.88% | 12.160 | 13.870 | 45526 | 5913.479 | 18.58% |
| 2024-04-15 | 12.250 | 12.440 | -0.480 | -3.72% | 12.130 | 12.870 | 20040 | 2486.632 | 8.18% |
| 2024-04-12 | 12.300 | 12.920 | 0.230 | 1.81% | 12.120 | 12.960 | 37779 | 4725.844 | 15.42% |
| 2024-04-11 | 11.870 | 12.690 | 1.030 | 8.83% | 11.740 | 13.580 | 55537 | 7158.943 | 22.67% |
| 2024-04-10 | 11.350 | 11.660 | 0.420 | 3.74% | 11.160 | 12.120 | 21585 | 2544.427 | 8.81% |
| 2024-04-09 | 11.150 | 11.240 | 0.120 | 1.08% | 11.140 | 11.430 | 10142 | 1143.680 | 4.14% |
| 2024-04-08 | 11.970 | 11.120 | -0.840 | -7.02% | 11.110 | 12.000 | 14122 | 1618.951 | 5.76% |
| 2024-04-03 | 12.500 | 11.960 | -0.550 | -4.40% | 11.900 | 12.630 | 18750 | 2280.599 | 7.65% |
| 2024-04-02 | 12.730 | 12.510 | 0.030 | 0.24% | 12.440 | 13.080 | 15507 | 1960.196 | 6.33% |
| 2024-04-01 | 12.510 | 12.480 | -0.080 | -0.64% | 12.400 | 12.740 | 13586 | 1705.682 | 5.55% |
| 2024-03-29 | 12.610 | 12.560 | -0.150 | -1.18% | 12.330 | 12.900 | 13853 | 1739.090 | 5.65% |
| 2024-03-28 | 12.320 | 12.710 | 0.270 | 2.17% | 12.320 | 12.970 | 14901 | 1887.999 | 6.08% |
| 2024-03-27 | 12.650 | 12.440 | -0.210 | -1.66% | 12.380 | 13.370 | 18788 | 2414.455 | 7.67% |
| 2024-03-26 | 12.750 | 12.650 | 0.110 | 0.88% | 12.100 | 12.810 | 16935 | 2108.276 | 6.91% |
| 2024-03-25 | 13.190 | 12.540 | -0.670 | -5.07% | 12.440 | 13.310 | 20658 | 2632.355 | 8.43% |
| 2024-03-22 | 13.400 | 13.210 | -0.200 | -1.49% | 13.210 | 13.880 | 19549 | 2648.846 | 7.98% |
| 2024-03-21 | 14.090 | 13.410 | -0.820 | -5.76% | 13.410 | 14.320 | 30260 | 4150.632 | 12.35% |
| 2024-03-20 | 14.070 | 14.230 | -0.150 | -1.04% | 14.010 | 14.740 | 35030 | 5019.143 | 14.30% |
| 2024-03-19 | 13.500 | 14.380 | 0.870 | 6.44% | 13.500 | 14.450 | 56657 | 7957.356 | 23.12% |
| 2024-03-18 | 13.230 | 13.510 | 0.090 | 0.67% | 13.130 | 13.680 | 29782 | 3981.905 | 12.16% |
| 2024-03-15 | 12.690 | 13.420 | 0.550 | 4.27% | 12.380 | 13.550 | 50203 | 6569.900 | 20.49% |
| 2024-03-14 | 13.050 | 12.870 | -0.230 | -1.76% | 12.700 | 13.660 | 18625 | 2438.170 | 9.50% |
| 2024-03-13 | 13.750 | 13.100 | -0.770 | -5.55% | 13.080 | 13.980 | 23890 | 3205.337 | 12.19% |
| 2024-03-12 | 14.100 | 13.870 | -0.270 | -1.91% | 13.710 | 14.270 | 19198 | 2676.000 | 9.79% |
| 2024-03-11 | 14.420 | 14.140 | -0.280 | -1.94% | 13.790 | 14.420 | 19144 | 2683.239 | 9.77% |
| 2024-03-08 | 14.300 | 14.420 | 0.120 | 0.84% | 14.250 | 14.780 | 18346 | 2655.346 | 9.36% |
| 2024-03-07 | 14.920 | 14.300 | -0.950 | -6.23% | 14.180 | 15.500 | 36542 | 5379.394 | 18.64% |
| 2024-03-06 | 14.900 | 15.250 | -0.100 | -0.65% | 14.800 | 15.920 | 40718 | 6265.923 | 20.77% |
| 2024-03-05 | 14.500 | 15.350 | 0.430 | 2.88% | 14.390 | 16.300 | 55518 | 8556.025 | 28.32% |
| 2024-03-04 | 15.790 | 14.920 | -0.950 | -5.99% | 14.700 | 16.500 | 57967 | 8822.852 | 29.57% |
| 2024-03-01 | 15.300 | 15.870 | 1.140 | 7.74% | 14.800 | 19.140 | 91040 | 15626.374 | 46.45% |
| 2024-02-29 | 13.100 | 14.730 | 1.530 | 11.59% | 12.820 | 15.500 | 46080 | 6530.573 | 23.51% |
| 2024-02-28 | 14.160 | 13.200 | -1.080 | -7.56% | 13.200 | 14.660 | 36223 | 5060.071 | 18.48% |
| 2024-02-27 | 13.500 | 14.280 | 0.710 | 5.23% | 13.300 | 14.660 | 40196 | 5639.837 | 20.51% |
| 2024-02-26 | 12.860 | 13.570 | 0.630 | 4.87% | 12.410 | 13.800 | 37751 | 4976.461 | 19.26% |
| 2024-02-23 | 12.960 | 12.940 | -0.270 | -2.04% | 12.750 | 13.450 | 23836 | 3111.722 | 12.16% |
| 2024-02-22 | 12.930 | 13.210 | 0.180 | 1.38% | 12.700 | 13.280 | 25141 | 3260.873 | 12.83% |
| 2024-02-21 | 13.010 | 13.030 | -0.170 | -1.29% | 12.860 | 13.520 | 36485 | 4805.529 | 18.61% |
| 2024-02-20 | 11.880 | 13.200 | 1.180 | 9.82% | 11.690 | 13.800 | 41514 | 5409.982 | 21.18% |
| 2024-02-19 | 11.350 | 12.020 | 0.930 | 8.39% | 11.350 | 12.400 | 25462 | 3020.610 | 12.99% |