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 | 16.640 | 16.420 | -0.310 | -1.85% | 16.360 | 16.900 | 10201 | 1685.450 | 1.57% |
| 2024-05-13 | 16.650 | 16.730 | -0.110 | -0.65% | 16.320 | 17.140 | 13678 | 2295.952 | 2.10% |
| 2024-05-10 | 17.390 | 16.840 | -0.670 | -3.83% | 16.780 | 17.390 | 25740 | 4367.495 | 3.95% |
| 2024-05-09 | 16.990 | 17.510 | 0.330 | 1.92% | 16.810 | 17.970 | 32064 | 5643.394 | 4.92% |
| 2024-05-08 | 17.090 | 17.180 | -0.080 | -0.46% | 17.060 | 17.880 | 23667 | 4129.988 | 3.64% |
| 2024-05-07 | 17.250 | 17.260 | 0.090 | 0.52% | 16.790 | 17.490 | 20543 | 3521.080 | 3.16% |
| 2024-05-06 | 17.050 | 17.170 | 0.290 | 1.72% | 16.890 | 17.230 | 16594 | 2833.501 | 2.55% |
| 2024-04-30 | 17.200 | 16.880 | -0.030 | -0.18% | 16.880 | 17.890 | 24316 | 4202.298 | 3.73% |
| 2024-04-29 | 16.580 | 16.910 | 0.550 | 3.36% | 16.280 | 16.990 | 27394 | 4572.577 | 4.21% |
| 2024-04-26 | 15.660 | 16.360 | 0.330 | 2.06% | 15.650 | 16.360 | 20738 | 3327.910 | 3.19% |
| 2024-04-25 | 15.790 | 16.030 | 0.240 | 1.52% | 15.670 | 16.470 | 21774 | 3519.711 | 3.34% |
| 2024-04-24 | 15.810 | 15.790 | -0.170 | -1.07% | 15.500 | 15.990 | 15754 | 2474.746 | 2.42% |
| 2024-04-23 | 15.980 | 15.960 | -0.020 | -0.13% | 15.390 | 16.130 | 18324 | 2877.338 | 2.81% |
| 2024-04-22 | 15.200 | 15.980 | 0.660 | 4.31% | 15.130 | 16.490 | 23823 | 3800.900 | 3.66% |
| 2024-04-19 | 16.310 | 15.320 | -0.790 | -4.90% | 15.180 | 16.310 | 22319 | 3444.676 | 3.43% |
| 2024-04-18 | 15.920 | 16.110 | 0.290 | 1.83% | 15.560 | 16.690 | 19574 | 3183.847 | 3.01% |
| 2024-04-17 | 15.160 | 15.820 | 0.790 | 5.26% | 15.160 | 16.170 | 14726 | 2328.591 | 2.26% |
| 2024-04-16 | 16.610 | 15.030 | -1.740 | -10.38% | 15.010 | 16.630 | 18834 | 2930.231 | 2.89% |
| 2024-04-15 | 17.180 | 16.770 | -0.220 | -1.29% | 16.360 | 17.880 | 23481 | 3996.515 | 3.61% |
| 2024-04-12 | 16.130 | 17.100 | 0.800 | 4.91% | 16.120 | 17.900 | 37617 | 6436.175 | 5.78% |
| 2024-04-11 | 16.500 | 16.300 | -0.430 | -2.57% | 15.910 | 16.880 | 19956 | 3251.421 | 3.07% |
| 2024-04-10 | 15.090 | 16.730 | 1.660 | 11.02% | 14.930 | 17.460 | 47661 | 7967.335 | 7.32% |
| 2024-04-09 | 14.860 | 15.070 | 0.220 | 1.48% | 14.810 | 15.190 | 10553 | 1585.839 | 1.62% |
| 2024-04-08 | 15.670 | 14.850 | -0.800 | -5.11% | 14.780 | 15.670 | 15807 | 2389.271 | 2.43% |
| 2024-04-03 | 16.550 | 15.650 | -0.800 | -4.86% | 15.650 | 16.580 | 17415 | 2783.061 | 2.67% |
| 2024-04-02 | 17.180 | 16.450 | -0.780 | -4.53% | 16.420 | 17.180 | 18906 | 3148.750 | 2.90% |
| 2024-04-01 | 17.080 | 17.230 | 0.280 | 1.65% | 16.850 | 17.650 | 18700 | 3207.380 | 2.87% |
| 2024-03-29 | 17.360 | 16.950 | -0.580 | -3.31% | 16.790 | 17.640 | 21019 | 3588.206 | 3.23% |
| 2024-03-28 | 17.650 | 17.530 | -0.280 | -1.57% | 17.360 | 18.050 | 18244 | 3229.534 | 2.80% |
| 2024-03-27 | 18.260 | 17.810 | -0.280 | -1.55% | 17.800 | 18.790 | 18670 | 3422.458 | 2.87% |
| 2024-03-26 | 18.130 | 18.090 | -0.240 | -1.31% | 17.740 | 18.660 | 15260 | 2770.301 | 2.34% |
| 2024-03-25 | 18.030 | 18.330 | 0.320 | 1.78% | 17.310 | 19.020 | 25440 | 4617.547 | 3.91% |
| 2024-03-22 | 19.000 | 18.010 | -1.070 | -5.61% | 17.840 | 19.170 | 25368 | 4649.041 | 3.90% |
| 2024-03-21 | 19.900 | 19.080 | -0.650 | -3.29% | 19.080 | 19.900 | 18097 | 3475.340 | 2.78% |
| 2024-03-20 | 19.750 | 19.730 | -0.020 | -0.10% | 19.570 | 20.190 | 14141 | 2793.955 | 2.17% |
| 2024-03-19 | 20.000 | 19.750 | -0.450 | -2.23% | 19.700 | 20.440 | 24404 | 4898.777 | 3.75% |
| 2024-03-18 | 19.900 | 20.200 | 0.280 | 1.41% | 19.630 | 20.490 | 26209 | 5254.152 | 4.03% |
| 2024-03-15 | 19.260 | 19.920 | 0.690 | 3.59% | 19.220 | 19.990 | 26347 | 5202.585 | 4.05% |
| 2024-03-14 | 19.750 | 19.230 | -0.450 | -2.29% | 19.000 | 20.090 | 23884 | 4669.242 | 3.67% |
| 2024-03-13 | 20.670 | 19.680 | -0.990 | -4.79% | 19.650 | 20.680 | 36125 | 7205.758 | 5.55% |
| 2024-03-12 | 21.600 | 20.670 | -0.950 | -4.39% | 20.550 | 21.610 | 42666 | 8872.098 | 6.55% |
| 2024-03-11 | 21.400 | 21.620 | 0.630 | 3.00% | 21.170 | 22.200 | 46568 | 10091.789 | 7.15% |
| 2024-03-08 | 20.600 | 20.990 | 0.400 | 1.94% | 20.360 | 22.230 | 44645 | 9580.843 | 6.86% |
| 2024-03-07 | 22.140 | 20.590 | -1.310 | -5.98% | 20.530 | 22.140 | 41152 | 8695.825 | 6.32% |
| 2024-03-06 | 21.470 | 21.900 | 0.400 | 1.86% | 21.320 | 22.740 | 42225 | 9342.171 | 6.49% |
| 2024-03-05 | 22.850 | 21.500 | -1.290 | -5.66% | 21.170 | 22.850 | 38360 | 8345.175 | 5.89% |
| 2024-03-04 | 23.200 | 22.790 | -0.640 | -2.73% | 22.330 | 23.590 | 37198 | 8505.852 | 5.71% |
| 2024-03-01 | 23.600 | 23.430 | -0.270 | -1.14% | 23.030 | 24.200 | 43566 | 10241.357 | 6.69% |
| 2024-02-29 | 22.900 | 23.700 | 0.720 | 3.13% | 22.310 | 23.880 | 53539 | 12401.312 | 8.22% |
| 2024-02-28 | 23.500 | 22.980 | -0.370 | -1.58% | 22.880 | 25.280 | 79316 | 19124.713 | 12.18% |
| 2024-02-27 | 22.000 | 23.350 | 1.190 | 5.37% | 21.830 | 23.400 | 58097 | 13228.180 | 8.92% |
| 2024-02-26 | 21.850 | 22.160 | -0.460 | -2.03% | 21.500 | 22.800 | 44981 | 9883.487 | 6.91% |
| 2024-02-23 | 22.500 | 22.620 | 0.550 | 2.49% | 22.380 | 24.000 | 64012 | 14777.629 | 9.83% |
| 2024-02-22 | 21.000 | 22.070 | 0.270 | 1.24% | 20.710 | 22.800 | 45475 | 9950.821 | 6.98% |
| 2024-02-21 | 22.480 | 21.800 | -0.200 | -0.91% | 21.800 | 23.900 | 70006 | 15998.551 | 10.75% |
| 2024-02-20 | 20.880 | 22.000 | 0.980 | 4.66% | 20.460 | 22.000 | 50619 | 10925.524 | 7.77% |
| 2024-02-19 | 20.710 | 21.020 | 0.740 | 3.65% | 19.730 | 21.220 | 42779 | 8719.329 | 6.57% |
| 2024-02-08 | 21.100 | 20.280 | -0.740 | -3.52% | 19.270 | 21.610 | 48742 | 9876.467 | 7.49% |
| 2024-02-07 | 22.800 | 21.020 | -1.970 | -8.57% | 21.000 | 24.500 | 69445 | 15964.869 | 10.67% |
| 2024-02-06 | 21.100 | 22.990 | 1.660 | 7.78% | 20.900 | 23.200 | 65580 | 14760.131 | 10.07% |
| 2024-02-05 | 20.940 | 21.330 | -0.150 | -0.70% | 19.910 | 22.320 | 59014 | 12446.837 | 9.06% |