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 | 15.820 | 15.880 | -0.100 | -0.63% | 15.800 | 16.050 | 4914 | 781.183 | 3.61% |
| 2024-05-16 | 16.000 | 15.980 | -0.320 | -1.96% | 15.810 | 16.670 | 7260 | 1162.110 | 5.34% |
| 2024-05-15 | 15.590 | 16.300 | 0.730 | 4.69% | 15.510 | 16.500 | 14744 | 2390.606 | 10.84% |
| 2024-05-14 | 15.150 | 15.570 | 0.320 | 2.10% | 15.150 | 15.570 | 7339 | 986.450 | 5.40% |
| 2024-05-13 | 15.180 | 15.250 | 0.050 | 0.33% | 15.080 | 15.480 | 3213 | 492.036 | 2.36% |
| 2024-05-10 | 15.540 | 15.200 | -0.150 | -0.98% | 15.010 | 15.540 | 3565 | 540.058 | 2.62% |
| 2024-05-09 | 15.210 | 15.350 | 0.090 | 0.59% | 15.180 | 15.510 | 3420 | 527.323 | 2.52% |
| 2024-05-08 | 15.710 | 15.260 | -0.490 | -3.11% | 15.250 | 15.760 | 4100 | 635.424 | 3.02% |
| 2024-05-07 | 15.950 | 15.750 | -0.270 | -1.69% | 15.660 | 16.110 | 5781 | 918.684 | 4.25% |
| 2024-05-06 | 15.950 | 16.020 | 0.090 | 0.56% | 15.810 | 16.180 | 5794 | 925.216 | 4.26% |
| 2024-04-30 | 16.000 | 15.930 | -0.270 | -1.67% | 15.650 | 16.180 | 6775 | 1072.140 | 4.98% |
| 2024-04-29 | 15.980 | 16.200 | 0.420 | 2.66% | 15.800 | 16.770 | 9556 | 1561.436 | 7.03% |
| 2024-04-26 | 15.800 | 15.780 | -0.020 | -0.13% | 15.300 | 15.920 | 8131 | 1266.837 | 5.98% |
| 2024-04-25 | 15.190 | 15.800 | 0.780 | 5.19% | 15.000 | 16.150 | 12892 | 2019.517 | 9.48% |
| 2024-04-24 | 15.000 | 15.020 | -0.010 | -0.07% | 14.850 | 15.170 | 4922 | 737.833 | 3.62% |
| 2024-04-23 | 15.100 | 15.030 | 0.050 | 0.33% | 14.730 | 15.290 | 5276 | 786.569 | 3.88% |
| 2024-04-22 | 15.170 | 14.980 | -0.320 | -2.09% | 14.970 | 15.430 | 7348 | 1111.100 | 5.40% |
| 2024-04-19 | 15.770 | 15.300 | -0.750 | -4.67% | 15.030 | 15.980 | 12273 | 1885.774 | 9.03% |
| 2024-04-18 | 16.780 | 16.050 | -0.800 | -4.75% | 15.980 | 16.970 | 18260 | 2998.061 | 13.43% |
| 2024-04-17 | 15.400 | 16.850 | 0.570 | 3.50% | 15.400 | 16.930 | 25369 | 4126.450 | 18.66% |
| 2024-04-16 | 15.220 | 16.280 | 1.090 | 7.18% | 15.210 | 18.000 | 32574 | 5259.933 | 23.96% |
| 2024-04-15 | 14.750 | 15.190 | 0.660 | 4.54% | 14.750 | 15.440 | 10765 | 1624.469 | 7.92% |
| 2024-04-12 | 14.060 | 14.530 | 0.480 | 3.42% | 14.060 | 14.970 | 8670 | 1269.045 | 6.38% |
| 2024-04-11 | 14.360 | 14.050 | -0.310 | -2.16% | 13.920 | 14.360 | 3250 | 458.158 | 2.39% |
| 2024-04-10 | 13.850 | 14.360 | 0.640 | 4.66% | 13.670 | 14.750 | 6915 | 993.933 | 5.09% |
| 2024-04-09 | 13.520 | 13.720 | 0.210 | 1.55% | 13.500 | 13.780 | 1523 | 208.177 | 1.12% |
| 2024-04-08 | 14.150 | 13.510 | -0.640 | -4.52% | 13.440 | 14.440 | 3481 | 479.981 | 2.56% |
| 2024-04-03 | 14.420 | 14.150 | -0.420 | -2.88% | 14.150 | 14.590 | 3301 | 474.230 | 2.43% |
| 2024-04-02 | 14.680 | 14.570 | -0.160 | -1.09% | 14.410 | 14.730 | 3257 | 474.024 | 2.40% |
| 2024-04-01 | 14.940 | 14.730 | 0.110 | 0.75% | 14.540 | 14.940 | 3308 | 485.073 | 2.43% |
| 2024-03-29 | 14.500 | 14.620 | 0.100 | 0.69% | 14.480 | 14.870 | 2651 | 386.376 | 1.95% |
| 2024-03-28 | 14.430 | 14.520 | 0.110 | 0.76% | 14.430 | 14.980 | 2837 | 413.231 | 2.09% |
| 2024-03-27 | 14.400 | 14.410 | 0.100 | 0.70% | 14.380 | 14.990 | 4538 | 667.830 | 3.34% |
| 2024-03-26 | 14.630 | 14.310 | -0.270 | -1.85% | 14.110 | 14.840 | 2771 | 400.733 | 2.17% |
| 2024-03-25 | 15.630 | 14.580 | -1.060 | -6.78% | 14.510 | 15.950 | 5504 | 827.695 | 4.31% |
| 2024-03-22 | 16.070 | 15.640 | -0.390 | -2.43% | 15.610 | 16.330 | 4209 | 677.597 | 3.29% |
| 2024-03-21 | 16.420 | 16.030 | -0.490 | -2.97% | 16.010 | 16.670 | 5070 | 820.007 | 3.97% |
| 2024-03-20 | 16.590 | 16.520 | -0.150 | -0.90% | 16.400 | 16.880 | 5008 | 829.203 | 3.92% |
| 2024-03-19 | 16.880 | 16.670 | -0.150 | -0.89% | 16.630 | 16.880 | 5063 | 844.522 | 3.96% |
| 2024-03-18 | 17.120 | 16.820 | -0.020 | -0.12% | 16.670 | 17.130 | 6662 | 1119.999 | 5.21% |
| 2024-03-15 | 16.280 | 16.840 | 0.580 | 3.57% | 16.080 | 17.120 | 8369 | 1403.966 | 6.55% |
| 2024-03-14 | 16.760 | 16.260 | -0.500 | -2.98% | 15.910 | 16.930 | 4578 | 756.707 | 3.58% |
| 2024-03-13 | 16.800 | 16.760 | -0.140 | -0.83% | 16.650 | 16.940 | 4541 | 759.504 | 3.55% |
| 2024-03-12 | 16.830 | 16.900 | -0.220 | -1.29% | 16.750 | 17.250 | 9309 | 1571.624 | 7.28% |
| 2024-03-11 | 16.600 | 17.120 | 0.290 | 1.72% | 16.600 | 17.440 | 7328 | 1242.327 | 5.74% |
| 2024-03-08 | 16.850 | 16.830 | 0.450 | 2.75% | 16.330 | 17.600 | 9223 | 1574.016 | 7.22% |
| 2024-03-07 | 17.320 | 16.380 | -1.040 | -5.97% | 16.250 | 17.320 | 10211 | 1715.184 | 7.99% |
| 2024-03-06 | 15.890 | 17.420 | 1.530 | 9.63% | 15.890 | 17.840 | 16488 | 2805.035 | 12.90% |
| 2024-03-05 | 16.460 | 15.890 | -0.790 | -4.74% | 15.830 | 16.680 | 6854 | 1098.521 | 5.36% |
| 2024-03-04 | 17.160 | 16.680 | -0.480 | -2.80% | 16.340 | 17.160 | 7374 | 1231.598 | 5.77% |
| 2024-03-01 | 17.380 | 17.160 | -0.090 | -0.52% | 17.000 | 17.770 | 7684 | 1329.524 | 6.01% |
| 2024-02-29 | 16.800 | 17.250 | 0.700 | 4.23% | 16.600 | 17.680 | 10001 | 1719.649 | 7.83% |
| 2024-02-28 | 17.880 | 16.550 | -1.320 | -7.39% | 16.200 | 18.800 | 17037 | 3003.334 | 13.33% |
| 2024-02-27 | 16.000 | 17.870 | 1.880 | 11.76% | 15.600 | 18.800 | 22945 | 4057.685 | 17.96% |
| 2024-02-26 | 15.000 | 15.990 | 0.390 | 2.50% | 15.000 | 16.280 | 8502 | 1344.047 | 6.65% |
| 2024-02-23 | 16.120 | 15.600 | -0.320 | -2.01% | 15.320 | 16.160 | 7309 | 1142.689 | 5.72% |
| 2024-02-22 | 15.730 | 15.920 | -0.050 | -0.31% | 15.730 | 16.330 | 7404 | 1180.619 | 5.79% |
| 2024-02-21 | 15.980 | 15.970 | -0.070 | -0.44% | 15.920 | 16.610 | 9154 | 1491.762 | 7.16% |
| 2024-02-20 | 16.150 | 16.040 | 0.300 | 1.91% | 15.640 | 16.290 | 7100 | 1139.716 | 5.56% |
| 2024-02-19 | 15.100 | 15.740 | 0.540 | 3.55% | 15.100 | 15.780 | 7616 | 1178.950 | 5.96% |