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 | 13.470 | 14.700 | 1.320 | 9.87% | 13.410 | 15.250 | 71076 | 10231.020 | 18.48% |
| 2024-05-16 | 13.790 | 13.380 | -0.500 | -3.60% | 13.240 | 14.180 | 21484 | 2939.206 | 5.59% |
| 2024-05-15 | 13.180 | 13.880 | 0.180 | 1.31% | 13.180 | 14.680 | 33094 | 4622.099 | 8.61% |
| 2024-05-14 | 18.250 | 18.000 | -0.230 | -1.26% | 17.900 | 18.620 | 9740 | 1763.672 | 3.29% |
| 2024-05-13 | 18.430 | 18.230 | 0.030 | 0.16% | 18.020 | 18.750 | 12681 | 2328.774 | 4.29% |
| 2024-05-10 | 18.810 | 18.200 | -0.640 | -3.40% | 18.160 | 19.200 | 16362 | 3052.316 | 5.53% |
| 2024-05-09 | 18.820 | 18.840 | 0.150 | 0.80% | 18.590 | 19.130 | 16806 | 3168.892 | 5.68% |
| 2024-05-08 | 18.950 | 18.690 | -0.380 | -1.99% | 18.570 | 19.340 | 19783 | 3735.949 | 6.69% |
| 2024-05-07 | 19.030 | 19.070 | -0.010 | -0.05% | 18.780 | 19.360 | 17790 | 3393.896 | 6.01% |
| 2024-05-06 | 19.120 | 19.080 | 0.200 | 1.06% | 18.660 | 19.500 | 24282 | 4613.179 | 10.42% |
| 2024-04-30 | 19.700 | 18.880 | -1.190 | -5.93% | 18.870 | 20.400 | 37140 | 7235.364 | 15.94% |
| 2024-04-29 | 20.010 | 20.070 | 0.050 | 0.25% | 19.750 | 20.960 | 35554 | 7174.386 | 15.26% |
| 2024-04-26 | 20.250 | 20.020 | -0.840 | -4.03% | 19.810 | 20.790 | 53042 | 10682.688 | 22.76% |
| 2024-04-25 | 18.990 | 20.860 | 1.770 | 9.27% | 18.620 | 21.570 | 70059 | 14532.086 | 30.06% |
| 2024-04-24 | 18.520 | 19.090 | 0.020 | 0.10% | 18.380 | 19.800 | 39317 | 7559.000 | 16.87% |
| 2024-04-23 | 19.190 | 19.070 | -0.180 | -0.94% | 18.830 | 20.460 | 37659 | 7398.552 | 16.16% |
| 2024-04-22 | 20.110 | 19.250 | -1.110 | -5.45% | 18.800 | 20.350 | 38389 | 7471.722 | 16.47% |
| 2024-04-19 | 19.080 | 20.360 | 0.500 | 2.52% | 19.020 | 21.350 | 72604 | 14566.504 | 31.15% |
| 2024-04-18 | 18.450 | 19.860 | 0.770 | 4.03% | 18.450 | 22.500 | 94010 | 19285.641 | 40.34% |
| 2024-04-17 | 15.740 | 19.090 | 4.120 | 27.52% | 15.740 | 19.400 | 56112 | 9948.062 | 24.08% |
| 2024-04-16 | 16.480 | 14.970 | -1.340 | -8.22% | 14.690 | 16.480 | 15875 | 2410.867 | 6.81% |
| 2024-04-15 | 16.680 | 16.310 | -0.410 | -2.45% | 16.200 | 17.290 | 16817 | 2828.559 | 7.22% |
| 2024-04-12 | 17.670 | 16.720 | -0.660 | -3.80% | 16.580 | 17.670 | 17647 | 3002.119 | 7.57% |
| 2024-04-11 | 18.010 | 17.380 | -0.900 | -4.92% | 17.130 | 18.390 | 19948 | 3530.346 | 8.56% |
| 2024-04-10 | 16.750 | 18.280 | 1.380 | 8.17% | 16.520 | 19.180 | 41191 | 7527.353 | 17.67% |
| 2024-04-09 | 16.370 | 16.900 | 0.480 | 2.92% | 16.370 | 17.300 | 20181 | 3428.760 | 8.66% |
| 2024-04-08 | 17.500 | 16.420 | -1.230 | -6.97% | 16.220 | 17.670 | 19843 | 3329.432 | 8.51% |
| 2024-04-03 | 18.510 | 17.650 | -0.840 | -4.54% | 17.000 | 18.550 | 23596 | 4171.881 | 10.12% |
| 2024-04-02 | 19.000 | 18.490 | -0.630 | -3.29% | 18.480 | 19.380 | 20469 | 3858.897 | 8.78% |
| 2024-04-01 | 19.580 | 19.120 | -0.500 | -2.55% | 19.000 | 19.690 | 18483 | 3540.953 | 7.93% |
| 2024-03-29 | 19.800 | 19.620 | -0.090 | -0.46% | 19.450 | 20.500 | 18921 | 3779.661 | 8.12% |
| 2024-03-28 | 20.210 | 19.710 | 0.030 | 0.15% | 19.650 | 20.280 | 17352 | 3448.693 | 7.45% |
| 2024-03-27 | 19.700 | 19.680 | -0.400 | -1.99% | 19.670 | 21.000 | 21174 | 4307.769 | 9.09% |
| 2024-03-26 | 20.000 | 20.080 | 0.580 | 2.97% | 19.750 | 20.960 | 22894 | 4683.509 | 9.82% |
| 2024-03-25 | 21.180 | 19.500 | -1.690 | -7.98% | 19.500 | 21.180 | 27129 | 5446.828 | 11.64% |
| 2024-03-22 | 21.730 | 21.190 | -0.600 | -2.75% | 21.190 | 22.100 | 21941 | 4742.785 | 9.41% |
| 2024-03-21 | 21.770 | 21.790 | -0.070 | -0.32% | 21.420 | 22.280 | 19908 | 4348.954 | 8.54% |
| 2024-03-20 | 21.980 | 21.860 | 0.050 | 0.23% | 21.390 | 22.060 | 16293 | 3538.280 | 6.99% |
| 2024-03-19 | 22.460 | 21.810 | -0.640 | -2.85% | 21.780 | 22.750 | 24635 | 5426.711 | 10.57% |
| 2024-03-18 | 22.400 | 22.450 | -0.310 | -1.36% | 21.900 | 22.750 | 28243 | 6279.211 | 12.12% |
| 2024-03-15 | 21.890 | 22.760 | 1.090 | 5.03% | 21.400 | 23.500 | 42489 | 9637.358 | 18.23% |
| 2024-03-14 | 22.080 | 21.670 | -0.410 | -1.86% | 21.330 | 22.990 | 18203 | 4034.248 | 7.81% |
| 2024-03-13 | 23.260 | 22.080 | -1.220 | -5.24% | 21.900 | 23.300 | 28018 | 6301.869 | 12.02% |
| 2024-03-12 | 22.550 | 23.300 | 0.970 | 4.34% | 22.100 | 23.970 | 33293 | 7695.665 | 14.29% |
| 2024-03-11 | 22.500 | 22.330 | 0.050 | 0.22% | 21.960 | 22.900 | 17257 | 3854.608 | 7.40% |
| 2024-03-08 | 23.100 | 22.280 | -0.510 | -2.24% | 22.210 | 23.130 | 21617 | 4876.832 | 9.28% |
| 2024-03-07 | 24.450 | 22.790 | -1.180 | -4.92% | 22.670 | 24.900 | 30083 | 7077.419 | 12.91% |
| 2024-03-06 | 23.200 | 23.970 | 0.850 | 3.68% | 23.010 | 24.510 | 37408 | 8952.498 | 16.05% |
| 2024-03-05 | 23.700 | 23.120 | -0.950 | -3.95% | 23.010 | 24.290 | 31386 | 7370.651 | 13.47% |
| 2024-03-04 | 24.180 | 24.070 | -0.680 | -2.75% | 23.120 | 24.830 | 41247 | 9907.467 | 17.70% |
| 2024-03-01 | 25.470 | 24.750 | -0.610 | -2.41% | 24.520 | 25.630 | 40284 | 10090.598 | 17.29% |
| 2024-02-29 | 23.910 | 25.360 | 0.350 | 1.40% | 23.860 | 25.500 | 53451 | 13342.271 | 22.93% |
| 2024-02-28 | 26.180 | 25.010 | -1.920 | -7.13% | 25.010 | 28.170 | 80706 | 21356.748 | 34.63% |
| 2024-02-27 | 23.200 | 26.930 | 3.220 | 13.58% | 22.530 | 29.200 | 90959 | 24160.066 | 39.03% |
| 2024-02-26 | 25.610 | 23.710 | -0.410 | -1.70% | 23.100 | 26.500 | 54506 | 13296.848 | 23.39% |
| 2024-02-23 | 23.200 | 24.120 | 0.720 | 3.08% | 23.060 | 24.550 | 55935 | 13436.082 | 24.00% |
| 2024-02-22 | 22.800 | 23.400 | 0.460 | 2.01% | 22.490 | 23.860 | 48697 | 11260.975 | 20.89% |
| 2024-02-21 | 22.600 | 22.940 | -0.500 | -2.13% | 22.330 | 23.950 | 54886 | 12746.212 | 23.55% |
| 2024-02-20 | 22.500 | 23.440 | 1.390 | 6.30% | 22.100 | 25.000 | 63134 | 15112.235 | 27.09% |
| 2024-02-19 | 20.100 | 22.050 | 1.320 | 6.37% | 20.080 | 22.490 | 43987 | 9470.529 | 18.87% |