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 | 13.980 | 14.100 | 0.100 | 0.71% | 13.900 | 14.200 | 4143 | 581.220 | 1.80% |
| 2024-05-16 | 14.230 | 14.000 | -0.230 | -1.62% | 13.980 | 14.470 | 7295 | 1033.089 | 3.17% |
| 2024-05-15 | 14.400 | 14.230 | -0.340 | -2.33% | 14.120 | 14.770 | 6903 | 990.704 | 3.00% |
| 2024-05-14 | 14.830 | 14.570 | 0.100 | 0.69% | 14.520 | 14.860 | 6379 | 936.532 | 2.77% |
| 2024-05-13 | 15.090 | 14.470 | -0.890 | -5.79% | 14.460 | 15.400 | 12441 | 1837.825 | 5.41% |
| 2024-05-10 | 15.460 | 15.360 | -0.100 | -0.65% | 15.320 | 15.770 | 9586 | 1488.733 | 4.17% |
| 2024-05-09 | 16.300 | 15.460 | -0.350 | -2.21% | 15.440 | 16.400 | 15517 | 2432.273 | 6.75% |
| 2024-05-08 | 15.690 | 15.810 | 0.520 | 3.40% | 15.300 | 16.650 | 27073 | 4316.597 | 11.77% |
| 2024-05-07 | 15.000 | 15.290 | 0.450 | 3.03% | 14.720 | 15.480 | 15343 | 2320.402 | 6.67% |
| 2024-05-06 | 15.000 | 14.840 | 0.030 | 0.20% | 14.700 | 15.090 | 9982 | 1482.938 | 4.34% |
| 2024-04-30 | 14.990 | 14.810 | -0.600 | -3.89% | 14.620 | 15.240 | 17160 | 2544.763 | 7.46% |
| 2024-04-29 | 15.350 | 15.410 | 0.460 | 3.08% | 15.230 | 15.970 | 16021 | 2499.743 | 6.97% |
| 2024-04-26 | 14.790 | 14.950 | 0.250 | 1.70% | 14.600 | 15.150 | 9891 | 1475.425 | 4.30% |
| 2024-04-25 | 15.320 | 14.700 | -0.620 | -4.05% | 14.700 | 15.430 | 10103 | 1514.364 | 4.39% |
| 2024-04-24 | 14.850 | 15.320 | 0.150 | 0.99% | 14.850 | 15.440 | 13268 | 2015.320 | 5.77% |
| 2024-04-23 | 14.600 | 15.170 | 0.820 | 5.71% | 14.350 | 15.480 | 19852 | 2999.037 | 8.63% |
| 2024-04-22 | 14.570 | 14.350 | -0.220 | -1.51% | 14.120 | 14.690 | 6900 | 991.755 | 3.00% |
| 2024-04-19 | 14.780 | 14.570 | -0.460 | -3.06% | 14.280 | 15.140 | 8940 | 1308.829 | 3.89% |
| 2024-04-18 | 14.750 | 15.030 | 0.020 | 0.13% | 14.590 | 15.480 | 15832 | 2388.160 | 6.88% |
| 2024-04-17 | 14.290 | 15.010 | 1.210 | 8.77% | 14.000 | 15.140 | 15330 | 2267.057 | 6.67% |
| 2024-04-16 | 14.780 | 13.800 | -1.000 | -6.76% | 13.680 | 15.050 | 13605 | 1919.570 | 5.92% |
| 2024-04-15 | 15.090 | 14.800 | -0.280 | -1.86% | 14.500 | 15.280 | 9995 | 1487.704 | 4.35% |
| 2024-04-12 | 15.950 | 15.080 | -0.570 | -3.64% | 14.890 | 16.080 | 12313 | 1892.456 | 5.35% |
| 2024-04-11 | 16.000 | 15.650 | -0.730 | -4.46% | 15.510 | 16.130 | 16341 | 2580.352 | 7.10% |
| 2024-04-10 | 15.900 | 16.380 | 0.970 | 6.29% | 15.710 | 17.200 | 31941 | 5299.331 | 13.89% |
| 2024-04-09 | 14.890 | 15.410 | 0.740 | 5.04% | 14.700 | 15.470 | 15127 | 2308.787 | 6.58% |
| 2024-04-08 | 15.510 | 14.670 | -0.780 | -5.05% | 14.620 | 15.540 | 10849 | 1615.996 | 4.72% |
| 2024-04-03 | 16.010 | 15.450 | -0.660 | -4.10% | 15.440 | 16.270 | 11460 | 1789.453 | 4.98% |
| 2024-04-02 | 16.770 | 16.110 | -0.650 | -3.88% | 16.020 | 16.850 | 14841 | 2409.730 | 6.45% |
| 2024-04-01 | 17.000 | 16.760 | -0.240 | -1.41% | 16.650 | 17.400 | 14400 | 2417.290 | 6.26% |
| 2024-03-29 | 17.380 | 17.000 | -0.470 | -2.69% | 16.920 | 17.680 | 11276 | 1940.164 | 4.90% |
| 2024-03-28 | 17.160 | 17.470 | 0.520 | 3.07% | 16.800 | 17.650 | 15118 | 2609.800 | 6.57% |
| 2024-03-27 | 16.780 | 16.950 | -0.100 | -0.59% | 16.780 | 17.800 | 14380 | 2493.963 | 6.25% |
| 2024-03-26 | 17.560 | 17.050 | -0.530 | -3.01% | 16.740 | 17.740 | 15531 | 2660.105 | 6.75% |
| 2024-03-25 | 17.790 | 17.580 | -0.190 | -1.07% | 17.370 | 17.970 | 13652 | 2410.270 | 5.94% |
| 2024-03-22 | 18.500 | 17.770 | -0.590 | -3.21% | 17.760 | 18.520 | 20350 | 3669.836 | 8.85% |
| 2024-03-21 | 18.730 | 18.360 | -0.400 | -2.13% | 18.260 | 19.000 | 18276 | 3378.776 | 7.95% |
| 2024-03-20 | 18.900 | 18.760 | -0.050 | -0.27% | 18.500 | 19.120 | 18153 | 3404.746 | 7.89% |
| 2024-03-19 | 19.400 | 18.810 | -0.590 | -3.04% | 18.770 | 19.520 | 27063 | 5165.660 | 11.77% |
| 2024-03-18 | 19.500 | 19.400 | -0.100 | -0.51% | 19.000 | 19.950 | 30772 | 5938.185 | 13.38% |
| 2024-03-15 | 18.200 | 19.500 | 1.280 | 7.03% | 18.000 | 19.620 | 46876 | 8940.356 | 20.38% |
| 2024-03-14 | 19.100 | 18.220 | -0.560 | -2.98% | 17.880 | 19.290 | 23715 | 4424.111 | 10.31% |
| 2024-03-13 | 19.000 | 18.780 | -0.600 | -3.10% | 18.650 | 19.620 | 25923 | 4908.637 | 11.27% |
| 2024-03-12 | 18.590 | 19.380 | 0.870 | 4.70% | 18.450 | 19.600 | 33759 | 6449.676 | 14.68% |
| 2024-03-11 | 18.500 | 18.510 | -0.070 | -0.38% | 18.310 | 18.870 | 24804 | 4596.305 | 10.78% |
| 2024-03-08 | 18.400 | 18.580 | -0.370 | -1.95% | 18.200 | 18.970 | 32756 | 6092.949 | 14.24% |
| 2024-03-07 | 20.950 | 18.950 | -1.210 | -6.00% | 18.900 | 21.940 | 59262 | 12123.960 | 25.77% |
| 2024-03-06 | 18.740 | 20.160 | 1.420 | 7.58% | 18.740 | 20.600 | 62829 | 12384.462 | 27.32% |
| 2024-03-05 | 19.590 | 18.740 | -0.930 | -4.73% | 18.560 | 19.590 | 31718 | 6051.709 | 13.79% |
| 2024-03-04 | 18.680 | 19.670 | 0.590 | 3.09% | 17.900 | 19.680 | 46335 | 8783.970 | 20.15% |
| 2024-03-01 | 19.800 | 19.080 | 0.170 | 0.90% | 19.000 | 20.000 | 41868 | 8145.456 | 18.20% |
| 2024-02-29 | 17.650 | 18.910 | 0.800 | 4.42% | 17.620 | 19.070 | 38100 | 7052.248 | 16.57% |
| 2024-02-28 | 19.650 | 18.110 | -1.940 | -9.68% | 18.110 | 20.490 | 62258 | 12081.482 | 27.07% |
| 2024-02-27 | 18.150 | 20.050 | 0.690 | 3.56% | 18.100 | 20.530 | 75274 | 14597.957 | 32.73% |
| 2024-02-26 | 21.500 | 19.360 | 0.910 | 4.93% | 19.330 | 23.800 | 95439 | 20305.119 | 41.50% |
| 2024-02-23 | 18.170 | 18.450 | 0.880 | 5.01% | 17.750 | 18.660 | 59253 | 10780.807 | 25.76% |
| 2024-02-22 | 16.600 | 17.570 | 0.470 | 2.75% | 16.550 | 17.800 | 49936 | 8616.598 | 21.71% |
| 2024-02-21 | 17.000 | 17.100 | -0.160 | -0.93% | 16.850 | 18.800 | 62828 | 11273.407 | 27.32% |
| 2024-02-20 | 16.390 | 17.260 | 0.840 | 5.12% | 16.050 | 17.810 | 55179 | 9426.741 | 23.99% |
| 2024-02-19 | 15.220 | 16.420 | 1.090 | 7.11% | 15.220 | 16.610 | 54744 | 8743.993 | 23.80% |