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 | 14.390 | 14.490 | 0.050 | 0.35% | 14.370 | 14.600 | 1526 | 220.222 | 0.95% |
| 2024-05-16 | 14.450 | 14.440 | 0.060 | 0.42% | 14.350 | 14.510 | 1553 | 224.657 | 0.97% |
| 2024-05-15 | 14.420 | 14.380 | -0.050 | -0.35% | 14.300 | 14.440 | 2183 | 313.515 | 1.36% |
| 2024-05-14 | 14.440 | 14.430 | -0.020 | -0.14% | 14.340 | 14.480 | 3850 | 554.464 | 2.41% |
| 2024-05-13 | 14.840 | 14.450 | -0.460 | -3.09% | 14.140 | 14.840 | 8081 | 1162.807 | 5.05% |
| 2024-05-10 | 15.330 | 14.910 | -0.420 | -2.74% | 14.450 | 15.500 | 7936 | 1193.423 | 4.96% |
| 2024-05-09 | 15.300 | 15.330 | -0.290 | -1.86% | 15.270 | 15.500 | 7250 | 1115.563 | 4.53% |
| 2024-05-08 | 15.090 | 15.620 | 0.690 | 4.62% | 14.970 | 15.860 | 11860 | 1835.018 | 7.41% |
| 2024-05-07 | 15.000 | 14.930 | -0.060 | -0.40% | 14.920 | 15.000 | 1950 | 291.514 | 1.22% |
| 2024-05-06 | 14.980 | 14.990 | 0.110 | 0.74% | 14.890 | 15.080 | 3817 | 571.976 | 2.39% |
| 2024-04-30 | 14.950 | 14.880 | -0.140 | -0.93% | 14.880 | 15.270 | 5186 | 778.916 | 3.24% |
| 2024-04-29 | 15.030 | 15.020 | -0.260 | -1.70% | 14.910 | 15.100 | 4533 | 681.412 | 2.83% |
| 2024-04-26 | 15.010 | 15.280 | 0.040 | 0.26% | 15.010 | 15.380 | 3483 | 527.192 | 2.18% |
| 2024-04-25 | 15.380 | 15.240 | 0.090 | 0.59% | 15.150 | 15.500 | 3190 | 487.253 | 1.99% |
| 2024-04-24 | 14.790 | 15.150 | 0.480 | 3.27% | 14.730 | 15.240 | 3605 | 542.320 | 2.25% |
| 2024-04-23 | 14.550 | 14.670 | 0.070 | 0.48% | 14.500 | 14.690 | 1492 | 218.271 | 0.93% |
| 2024-04-22 | 14.500 | 14.600 | 0.110 | 0.76% | 14.440 | 14.720 | 1576 | 229.678 | 0.99% |
| 2024-04-19 | 14.670 | 14.490 | -0.170 | -1.16% | 14.470 | 14.670 | 1819 | 264.113 | 1.14% |
| 2024-04-18 | 14.640 | 14.660 | -0.040 | -0.27% | 14.520 | 14.730 | 1912 | 279.863 | 1.20% |
| 2024-04-17 | 14.590 | 14.700 | 0.450 | 3.16% | 14.380 | 14.740 | 2956 | 431.331 | 1.85% |
| 2024-04-16 | 14.750 | 14.250 | -0.610 | -4.10% | 14.200 | 14.750 | 3320 | 476.044 | 2.07% |
| 2024-04-15 | 15.000 | 14.860 | -0.080 | -0.54% | 14.690 | 15.090 | 2675 | 397.603 | 1.67% |
| 2024-04-12 | 15.100 | 14.940 | -0.250 | -1.65% | 14.910 | 15.220 | 3269 | 490.218 | 2.04% |
| 2024-04-11 | 15.240 | 15.190 | -0.050 | -0.33% | 15.140 | 15.460 | 2038 | 309.673 | 1.27% |
| 2024-04-10 | 15.290 | 15.240 | 0.090 | 0.59% | 15.010 | 15.550 | 5070 | 781.961 | 3.17% |
| 2024-04-09 | 14.920 | 15.150 | 0.200 | 1.34% | 14.920 | 15.240 | 2018 | 304.971 | 1.26% |
| 2024-04-08 | 15.310 | 14.950 | -0.440 | -2.86% | 14.940 | 15.310 | 4131 | 624.914 | 2.58% |
| 2024-04-03 | 15.480 | 15.390 | -0.090 | -0.58% | 15.300 | 15.500 | 2454 | 377.169 | 1.53% |
| 2024-04-02 | 15.660 | 15.480 | -0.030 | -0.19% | 15.470 | 15.660 | 2572 | 398.817 | 1.61% |
| 2024-04-01 | 15.580 | 15.510 | 0.050 | 0.32% | 15.430 | 15.580 | 2561 | 397.121 | 1.60% |
| 2024-03-29 | 15.400 | 15.460 | 0.020 | 0.13% | 15.400 | 15.580 | 2719 | 420.449 | 1.70% |
| 2024-03-28 | 15.480 | 15.440 | -0.030 | -0.19% | 15.330 | 15.590 | 2777 | 429.059 | 1.74% |
| 2024-03-27 | 15.590 | 15.470 | -0.130 | -0.83% | 15.350 | 15.880 | 3802 | 595.447 | 2.38% |
| 2024-03-26 | 15.680 | 15.600 | -0.100 | -0.64% | 15.460 | 15.720 | 2722 | 424.135 | 1.70% |
| 2024-03-25 | 15.710 | 15.700 | -0.050 | -0.32% | 15.560 | 15.900 | 4692 | 735.703 | 2.93% |
| 2024-03-22 | 15.950 | 15.750 | -0.180 | -1.13% | 15.730 | 16.040 | 5938 | 938.236 | 3.71% |
| 2024-03-21 | 16.100 | 15.930 | -0.230 | -1.42% | 15.850 | 16.190 | 5923 | 947.348 | 3.70% |
| 2024-03-20 | 16.060 | 16.160 | 0.060 | 0.37% | 16.060 | 16.210 | 5709 | 920.889 | 3.57% |
| 2024-03-19 | 16.160 | 16.100 | -0.120 | -0.74% | 16.050 | 16.300 | 6414 | 1036.763 | 4.01% |
| 2024-03-18 | 16.200 | 16.220 | -0.010 | -0.06% | 16.030 | 16.240 | 8378 | 1353.458 | 5.24% |
| 2024-03-15 | 15.880 | 16.230 | 0.310 | 1.95% | 15.730 | 16.360 | 13812 | 2225.719 | 8.63% |
| 2024-03-14 | 16.040 | 15.920 | -0.020 | -0.13% | 15.680 | 16.230 | 10149 | 1625.593 | 6.34% |
| 2024-03-13 | 16.260 | 15.940 | -0.410 | -2.51% | 15.930 | 16.260 | 13712 | 2197.863 | 8.57% |
| 2024-03-12 | 16.020 | 16.350 | 0.140 | 0.86% | 16.020 | 16.790 | 18389 | 3033.965 | 11.49% |
| 2024-03-11 | 16.020 | 16.210 | -0.080 | -0.49% | 15.900 | 16.250 | 11632 | 1865.001 | 7.27% |
| 2024-03-08 | 15.970 | 16.290 | 0.410 | 2.58% | 15.970 | 16.800 | 15216 | 2491.327 | 9.51% |
| 2024-03-07 | 16.080 | 15.880 | -0.210 | -1.31% | 15.750 | 16.190 | 9269 | 1480.584 | 5.79% |
| 2024-03-06 | 15.750 | 16.090 | 0.490 | 3.14% | 15.740 | 16.200 | 13508 | 2163.251 | 8.44% |
| 2024-03-05 | 16.130 | 15.600 | -0.550 | -3.41% | 15.560 | 16.130 | 14638 | 2301.006 | 9.15% |
| 2024-03-04 | 16.600 | 16.150 | -0.750 | -4.44% | 16.060 | 16.650 | 21839 | 3560.583 | 13.65% |
| 2024-03-01 | 16.800 | 16.900 | 0.130 | 0.78% | 16.730 | 17.270 | 14893 | 2522.633 | 9.31% |
| 2024-02-29 | 16.200 | 16.770 | 0.260 | 1.57% | 16.010 | 16.910 | 23647 | 3894.575 | 14.78% |
| 2024-02-28 | 17.690 | 16.510 | -1.310 | -7.35% | 16.410 | 18.480 | 35731 | 6214.981 | 22.33% |
| 2024-02-27 | 15.520 | 17.820 | 2.180 | 13.94% | 15.520 | 18.880 | 43971 | 7530.271 | 27.48% |
| 2024-02-26 | 15.300 | 15.640 | 0.300 | 1.96% | 15.240 | 15.920 | 17063 | 2684.205 | 10.66% |
| 2024-02-23 | 15.620 | 15.340 | -0.260 | -1.67% | 15.200 | 15.650 | 14502 | 2233.023 | 9.06% |
| 2024-02-22 | 15.550 | 15.600 | -0.100 | -0.64% | 15.380 | 15.840 | 17936 | 2794.840 | 11.21% |
| 2024-02-21 | 15.500 | 15.700 | 0.120 | 0.77% | 15.030 | 15.960 | 27667 | 4309.886 | 17.29% |
| 2024-02-20 | 14.790 | 15.580 | 0.770 | 5.20% | 14.720 | 15.990 | 28650 | 4433.911 | 17.91% |
| 2024-02-19 | 14.650 | 14.810 | 0.050 | 0.34% | 14.560 | 15.180 | 22064 | 3257.228 | 13.79% |