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 | 14.100 | 13.830 | -0.310 | -2.19% | 13.710 | 14.100 | 15472 | 2144.542 | 2.94% |
| 2024-05-16 | 14.130 | 14.140 | 0.190 | 1.36% | 13.750 | 14.500 | 18257 | 2591.379 | 3.47% |
| 2024-05-15 | 14.240 | 13.950 | -0.180 | -1.27% | 13.900 | 14.490 | 13945 | 1981.601 | 2.65% |
| 2024-05-14 | 13.870 | 14.130 | 0.470 | 3.44% | 13.750 | 14.490 | 19525 | 2774.692 | 3.72% |
| 2024-05-13 | 14.080 | 13.660 | -0.530 | -3.74% | 13.630 | 14.140 | 12914 | 1777.665 | 2.46% |
| 2024-05-10 | 14.610 | 14.190 | -0.350 | -2.41% | 13.900 | 14.610 | 15105 | 2133.486 | 2.87% |
| 2024-05-09 | 14.450 | 14.540 | -0.050 | -0.34% | 14.400 | 14.650 | 12377 | 1799.949 | 2.36% |
| 2024-05-08 | 14.570 | 14.590 | 0.130 | 0.90% | 14.320 | 14.790 | 13946 | 2036.215 | 2.65% |
| 2024-05-07 | 14.780 | 14.460 | -0.480 | -3.21% | 14.420 | 14.930 | 21253 | 3098.950 | 4.04% |
| 2024-05-06 | 14.700 | 14.940 | -0.140 | -0.93% | 14.700 | 15.370 | 18680 | 2789.279 | 3.56% |
| 2024-04-30 | 14.900 | 15.080 | 0.020 | 0.13% | 14.880 | 15.630 | 20734 | 3159.080 | 3.95% |
| 2024-04-29 | 14.950 | 15.060 | 0.270 | 1.83% | 14.600 | 15.270 | 20818 | 3118.270 | 3.96% |
| 2024-04-26 | 14.670 | 14.790 | 0.250 | 1.72% | 14.410 | 14.900 | 18371 | 2708.724 | 3.50% |
| 2024-04-25 | 14.900 | 14.540 | -0.490 | -3.26% | 14.500 | 15.010 | 16032 | 2361.994 | 3.05% |
| 2024-04-24 | 15.190 | 15.030 | -0.010 | -0.07% | 14.880 | 15.460 | 18270 | 2749.541 | 3.48% |
| 2024-04-23 | 14.670 | 15.040 | 0.440 | 3.01% | 14.510 | 15.390 | 23851 | 3571.926 | 4.54% |
| 2024-04-22 | 14.130 | 14.600 | 0.350 | 2.46% | 13.670 | 14.600 | 14164 | 2006.442 | 2.70% |
| 2024-04-19 | 14.750 | 14.250 | -0.440 | -3.00% | 14.210 | 14.990 | 18146 | 2643.934 | 3.45% |
| 2024-04-18 | 14.400 | 14.690 | -0.030 | -0.20% | 14.340 | 15.350 | 28844 | 4301.899 | 5.49% |
| 2024-04-17 | 13.980 | 14.720 | 1.170 | 8.63% | 13.980 | 14.790 | 27079 | 3909.961 | 5.15% |
| 2024-04-16 | 14.730 | 13.550 | -1.180 | -8.01% | 13.200 | 14.730 | 26727 | 3675.538 | 5.09% |
| 2024-04-15 | 15.610 | 14.730 | -0.750 | -4.84% | 14.310 | 15.760 | 25219 | 3788.622 | 4.80% |
| 2024-04-12 | 15.650 | 15.480 | -0.570 | -3.55% | 15.400 | 16.190 | 23142 | 3654.950 | 4.40% |
| 2024-04-11 | 16.790 | 16.050 | -0.630 | -3.78% | 15.900 | 16.790 | 25087 | 4105.346 | 4.77% |
| 2024-04-10 | 15.690 | 16.680 | 0.890 | 5.64% | 15.610 | 17.000 | 46477 | 7705.315 | 8.85% |
| 2024-04-09 | 15.600 | 15.790 | 0.320 | 2.07% | 15.260 | 15.790 | 17097 | 2663.620 | 3.25% |
| 2024-04-08 | 16.600 | 15.470 | -0.930 | -5.67% | 15.260 | 16.790 | 30304 | 4801.930 | 5.77% |
| 2024-04-03 | 16.570 | 16.400 | -0.070 | -0.43% | 16.210 | 16.950 | 23880 | 3970.867 | 4.55% |
| 2024-04-02 | 17.640 | 16.470 | -1.090 | -6.21% | 16.400 | 17.660 | 36360 | 6149.981 | 6.92% |
| 2024-04-01 | 17.880 | 17.560 | -0.480 | -2.66% | 17.470 | 18.170 | 34954 | 6200.754 | 6.65% |
| 2024-03-29 | 17.930 | 18.040 | 0.140 | 0.78% | 17.400 | 18.250 | 29957 | 5335.961 | 5.70% |
| 2024-03-28 | 17.650 | 17.900 | 0.040 | 0.22% | 17.610 | 18.650 | 35658 | 6433.294 | 6.79% |
| 2024-03-27 | 18.380 | 17.860 | -0.360 | -1.98% | 17.860 | 18.960 | 39787 | 7319.032 | 7.57% |
| 2024-03-26 | 18.740 | 18.220 | -0.560 | -2.98% | 17.700 | 19.300 | 49090 | 8976.453 | 9.34% |
| 2024-03-25 | 20.000 | 18.780 | -1.770 | -8.61% | 18.610 | 20.390 | 58889 | 11418.742 | 11.21% |
| 2024-03-22 | 21.500 | 20.550 | -1.480 | -6.72% | 20.520 | 21.890 | 59960 | 12673.155 | 11.41% |
| 2024-03-21 | 22.000 | 22.030 | 0.240 | 1.10% | 21.600 | 22.890 | 63609 | 14091.739 | 12.11% |
| 2024-03-20 | 20.920 | 21.790 | 0.840 | 4.01% | 20.820 | 22.330 | 61554 | 13373.794 | 11.72% |
| 2024-03-19 | 21.200 | 20.950 | -0.490 | -2.29% | 20.800 | 21.780 | 47339 | 10049.385 | 9.01% |
| 2024-03-18 | 20.500 | 21.440 | 0.760 | 3.68% | 20.070 | 21.750 | 57512 | 12076.259 | 10.95% |
| 2024-03-15 | 19.550 | 20.680 | 1.080 | 5.51% | 19.500 | 21.020 | 57417 | 11778.047 | 10.93% |
| 2024-03-14 | 20.200 | 19.600 | -0.800 | -3.92% | 19.300 | 20.670 | 41797 | 8311.303 | 7.96% |
| 2024-03-13 | 20.900 | 20.400 | -0.340 | -1.64% | 20.400 | 21.660 | 51411 | 10780.524 | 9.78% |
| 2024-03-12 | 22.000 | 20.740 | -1.370 | -6.20% | 20.530 | 22.360 | 72249 | 15330.458 | 13.75% |
| 2024-03-11 | 22.000 | 22.110 | -0.900 | -3.91% | 21.500 | 22.480 | 64910 | 14200.880 | 12.35% |
| 2024-03-08 | 23.000 | 23.010 | 0.610 | 2.72% | 21.880 | 23.450 | 61415 | 14014.905 | 11.69% |
| 2024-03-07 | 22.910 | 22.400 | -0.710 | -3.07% | 22.010 | 24.700 | 78786 | 18518.160 | 14.99% |
| 2024-03-06 | 22.960 | 23.110 | -1.040 | -4.31% | 22.660 | 24.090 | 88980 | 20683.203 | 16.94% |
| 2024-03-05 | 22.010 | 24.150 | 2.450 | 11.29% | 22.010 | 26.040 | 142089 | 34261.230 | 27.04% |
| 2024-03-04 | 21.750 | 21.700 | 1.200 | 5.85% | 20.510 | 22.550 | 97332 | 20971.162 | 18.52% |
| 2024-03-01 | 19.500 | 20.500 | 1.210 | 6.27% | 19.460 | 21.690 | 94151 | 19428.084 | 17.92% |
| 2024-02-29 | 18.060 | 19.290 | 0.760 | 4.10% | 18.030 | 19.290 | 58090 | 10909.181 | 11.06% |
| 2024-02-28 | 19.450 | 18.530 | -1.620 | -8.04% | 18.500 | 20.400 | 91357 | 17836.188 | 17.39% |
| 2024-02-27 | 18.200 | 20.150 | 2.230 | 12.44% | 18.200 | 20.490 | 88102 | 16904.275 | 16.77% |
| 2024-02-26 | 17.870 | 17.920 | 0.360 | 2.05% | 17.100 | 17.970 | 38590 | 6791.594 | 7.34% |
| 2024-02-23 | 18.350 | 17.560 | -0.640 | -3.52% | 17.380 | 18.670 | 47770 | 8568.813 | 9.09% |
| 2024-02-22 | 18.420 | 18.200 | 0.140 | 0.78% | 18.020 | 18.860 | 40425 | 7422.146 | 7.69% |
| 2024-02-21 | 17.990 | 18.060 | -0.340 | -1.85% | 17.810 | 18.990 | 49094 | 9051.108 | 9.34% |
| 2024-02-20 | 17.900 | 18.400 | 0.580 | 3.25% | 17.520 | 19.190 | 55013 | 10176.170 | 10.47% |
| 2024-02-19 | 17.000 | 17.820 | 1.440 | 8.79% | 16.700 | 17.900 | 52216 | 9073.628 | 9.94% |