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 | 14.700 | 15.550 | 0.770 | 5.21% | 14.600 | 15.550 | 23112 | 3520.456 | 12.55% |
| 2024-05-16 | 14.370 | 14.780 | 0.430 | 3.00% | 14.370 | 15.050 | 12965 | 1914.944 | 7.04% |
| 2024-05-15 | 14.600 | 14.350 | -0.200 | -1.37% | 14.310 | 14.600 | 3078 | 444.010 | 1.67% |
| 2024-05-14 | 14.700 | 14.550 | -0.020 | -0.14% | 14.430 | 14.700 | 2310 | 336.498 | 1.25% |
| 2024-05-13 | 14.360 | 14.570 | 0.010 | 0.07% | 14.310 | 14.640 | 3152 | 457.783 | 1.71% |
| 2024-05-10 | 14.800 | 14.560 | -0.190 | -1.29% | 14.420 | 14.820 | 4301 | 625.422 | 2.34% |
| 2024-05-09 | 14.700 | 14.750 | 0.050 | 0.34% | 14.590 | 14.810 | 4211 | 620.790 | 2.29% |
| 2024-05-08 | 14.710 | 14.700 | -0.010 | -0.07% | 14.620 | 14.880 | 4836 | 711.772 | 2.63% |
| 2024-05-07 | 14.980 | 14.710 | -0.120 | -0.81% | 14.490 | 14.980 | 8648 | 1268.368 | 4.70% |
| 2024-05-06 | 15.130 | 14.830 | -0.160 | -1.07% | 14.710 | 15.350 | 11147 | 1662.582 | 6.05% |
| 2024-04-30 | 14.800 | 14.990 | 0.060 | 0.40% | 14.660 | 15.150 | 12956 | 1936.924 | 7.04% |
| 2024-04-29 | 14.700 | 14.930 | 0.740 | 5.21% | 14.280 | 15.070 | 24372 | 3589.890 | 13.24% |
| 2024-04-26 | 14.000 | 14.190 | 0.860 | 6.45% | 13.810 | 14.350 | 20413 | 2883.023 | 11.09% |
| 2024-04-25 | 13.420 | 13.330 | -0.200 | -1.48% | 13.210 | 13.470 | 4970 | 660.970 | 2.70% |
| 2024-04-24 | 13.220 | 13.530 | 0.230 | 1.73% | 13.220 | 13.550 | 6088 | 816.333 | 3.31% |
| 2024-04-23 | 12.980 | 13.300 | 0.320 | 2.47% | 12.770 | 13.360 | 5366 | 700.912 | 2.91% |
| 2024-04-22 | 12.890 | 12.980 | 0.090 | 0.70% | 12.480 | 12.980 | 4607 | 588.483 | 2.50% |
| 2024-04-19 | 13.270 | 12.890 | -0.530 | -3.95% | 12.790 | 13.300 | 7331 | 952.266 | 3.98% |
| 2024-04-18 | 13.550 | 13.420 | -0.230 | -1.68% | 13.240 | 14.050 | 8621 | 1177.341 | 4.68% |
| 2024-04-17 | 12.650 | 13.650 | 1.100 | 8.76% | 12.650 | 13.650 | 10428 | 1382.210 | 5.66% |
| 2024-04-16 | 12.750 | 12.550 | -0.440 | -3.39% | 12.130 | 12.980 | 6559 | 814.685 | 3.56% |
| 2024-04-15 | 13.110 | 12.990 | -0.470 | -3.49% | 12.680 | 13.600 | 5822 | 763.945 | 3.16% |
| 2024-04-12 | 12.760 | 13.460 | 0.510 | 3.94% | 12.760 | 13.950 | 10985 | 1482.423 | 5.97% |
| 2024-04-11 | 13.100 | 12.950 | -0.150 | -1.15% | 12.650 | 13.140 | 3962 | 511.293 | 2.15% |
| 2024-04-10 | 12.240 | 13.100 | 0.630 | 5.05% | 12.180 | 13.550 | 8046 | 1048.792 | 4.37% |
| 2024-04-09 | 12.210 | 12.470 | 0.270 | 2.21% | 12.110 | 12.500 | 3806 | 469.882 | 2.07% |
| 2024-04-08 | 12.920 | 12.200 | -0.720 | -5.57% | 12.200 | 12.920 | 4038 | 503.955 | 2.19% |
| 2024-04-03 | 13.130 | 12.920 | -0.220 | -1.67% | 12.820 | 13.260 | 4315 | 558.056 | 2.34% |
| 2024-04-02 | 13.500 | 13.140 | -0.230 | -1.72% | 13.020 | 13.690 | 3189 | 421.229 | 1.73% |
| 2024-04-01 | 13.240 | 13.370 | 0.170 | 1.29% | 13.010 | 13.440 | 3971 | 526.023 | 2.16% |
| 2024-03-29 | 13.450 | 13.200 | -0.150 | -1.12% | 13.000 | 13.450 | 2948 | 388.755 | 1.60% |
| 2024-03-28 | 13.360 | 13.350 | 0.160 | 1.21% | 13.040 | 13.590 | 4888 | 650.415 | 2.65% |
| 2024-03-27 | 12.960 | 13.190 | 0.270 | 2.09% | 12.900 | 13.650 | 7523 | 1004.414 | 4.09% |
| 2024-03-26 | 13.270 | 12.920 | -0.350 | -2.64% | 12.640 | 13.390 | 7041 | 915.447 | 3.82% |
| 2024-03-25 | 13.880 | 13.270 | -0.470 | -3.42% | 13.100 | 13.880 | 6686 | 899.114 | 3.63% |
| 2024-03-22 | 14.490 | 13.740 | -0.600 | -4.18% | 13.650 | 14.500 | 9545 | 1331.636 | 5.18% |
| 2024-03-21 | 14.850 | 14.340 | -0.640 | -4.27% | 14.300 | 15.150 | 14147 | 2027.979 | 7.68% |
| 2024-03-20 | 14.910 | 14.980 | -0.120 | -0.79% | 14.910 | 15.190 | 5825 | 875.619 | 3.67% |
| 2024-03-19 | 15.200 | 15.100 | -0.090 | -0.59% | 15.000 | 15.330 | 8031 | 1215.578 | 5.06% |
| 2024-03-18 | 15.150 | 15.190 | 0.010 | 0.07% | 14.900 | 15.300 | 8937 | 1349.292 | 5.63% |
| 2024-03-15 | 14.610 | 15.180 | 0.580 | 3.97% | 14.230 | 15.550 | 17972 | 2706.891 | 11.32% |
| 2024-03-14 | 14.980 | 14.600 | -0.150 | -1.02% | 14.410 | 15.280 | 7526 | 1117.561 | 4.74% |
| 2024-03-13 | 15.010 | 14.750 | -0.190 | -1.27% | 14.530 | 15.370 | 8532 | 1283.351 | 5.38% |
| 2024-03-12 | 15.090 | 14.940 | -0.160 | -1.06% | 14.730 | 15.300 | 7566 | 1133.757 | 4.77% |
| 2024-03-11 | 14.740 | 15.100 | 0.210 | 1.41% | 14.520 | 15.260 | 9181 | 1364.297 | 5.78% |
| 2024-03-08 | 15.190 | 14.890 | -0.200 | -1.33% | 14.630 | 15.370 | 9051 | 1351.902 | 5.70% |
| 2024-03-07 | 15.690 | 15.090 | -0.610 | -3.89% | 14.900 | 15.850 | 11555 | 1781.311 | 7.28% |
| 2024-03-06 | 15.250 | 15.700 | 0.340 | 2.21% | 15.010 | 16.100 | 12725 | 1981.124 | 8.02% |
| 2024-03-05 | 15.750 | 15.360 | -0.250 | -1.60% | 15.170 | 16.070 | 11158 | 1733.201 | 7.03% |
| 2024-03-04 | 16.380 | 15.610 | -0.590 | -3.64% | 15.370 | 16.460 | 16037 | 2516.984 | 10.10% |
| 2024-03-01 | 16.140 | 16.200 | 0.050 | 0.31% | 16.130 | 17.100 | 26480 | 4392.855 | 16.68% |
| 2024-02-29 | 15.500 | 16.150 | 0.570 | 3.66% | 15.360 | 16.150 | 17722 | 2803.582 | 11.16% |
| 2024-02-28 | 16.500 | 15.580 | -0.920 | -5.58% | 15.580 | 17.350 | 36884 | 6072.146 | 23.24% |
| 2024-02-27 | 15.750 | 16.500 | 0.850 | 5.43% | 15.630 | 16.500 | 35384 | 5705.191 | 22.29% |
| 2024-02-26 | 16.060 | 15.650 | -0.760 | -4.63% | 15.480 | 16.290 | 35959 | 5663.669 | 22.65% |
| 2024-02-23 | 17.010 | 16.410 | -0.930 | -5.36% | 16.400 | 17.670 | 41776 | 7026.515 | 26.32% |
| 2024-02-22 | 16.000 | 17.340 | 0.460 | 2.73% | 16.000 | 17.730 | 54118 | 9089.694 | 34.09% |
| 2024-02-21 | 17.000 | 16.880 | -0.260 | -1.52% | 16.500 | 20.000 | 79566 | 14437.471 | 50.12% |
| 2024-02-20 | 13.150 | 17.140 | 3.950 | 29.95% | 13.060 | 17.140 | 42602 | 7031.269 | 26.84% |
| 2024-02-19 | 12.700 | 13.190 | 0.690 | 5.52% | 12.500 | 13.400 | 9849 | 1282.301 | 6.20% |