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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 15.48 | 15.10 | -0.30 | -1.95% | 15.08 | 15.49 | 49473 | 7523.47 | 1.26% |
| 2024-05-07 | 15.31 | 15.40 | 0.12 | 0.79% | 15.22 | 15.49 | 62267 | 9581.16 | 1.59% |
| 2024-05-06 | 15.26 | 15.28 | 0.18 | 1.19% | 15.20 | 15.40 | 60898 | 9306.11 | 1.55% |
| 2024-04-30 | 15.36 | 15.10 | -0.26 | -1.69% | 15.02 | 15.36 | 59074 | 8953.05 | 1.50% |
| 2024-04-29 | 14.86 | 15.36 | 0.43 | 2.88% | 14.83 | 15.44 | 84247 | 12833.31 | 2.14% |
| 2024-04-26 | 14.66 | 14.93 | 0.26 | 1.77% | 14.56 | 14.99 | 66470 | 9857.50 | 1.69% |
| 2024-04-25 | 14.83 | 14.67 | 0.03 | 0.20% | 14.62 | 15.05 | 61061 | 9058.56 | 1.55% |
| 2024-04-24 | 14.33 | 14.64 | 0.23 | 1.60% | 14.33 | 14.69 | 46701 | 6792.95 | 1.19% |
| 2024-04-23 | 14.35 | 14.41 | 0.07 | 0.49% | 14.30 | 14.53 | 48544 | 6987.06 | 1.24% |
| 2024-04-22 | 14.77 | 14.34 | -0.51 | -3.43% | 14.26 | 14.77 | 74433 | 10731.58 | 1.90% |
| 2024-04-19 | 14.83 | 14.85 | -0.07 | -0.47% | 14.70 | 15.22 | 66184 | 9890.59 | 1.69% |
| 2024-04-18 | 15.15 | 14.92 | -0.32 | -2.10% | 14.91 | 15.46 | 82973 | 12486.07 | 2.11% |
| 2024-04-17 | 14.10 | 15.24 | 0.88 | 6.13% | 14.10 | 15.29 | 112181 | 16874.69 | 2.86% |
| 2024-04-16 | 15.98 | 14.36 | -1.59 | -9.97% | 14.36 | 15.98 | 168647 | 24903.56 | 4.29% |
| 2024-04-15 | 16.49 | 15.95 | -1.35 | -7.80% | 15.57 | 16.58 | 212865 | 34040.34 | 5.42% |
| 2024-04-12 | 16.99 | 17.30 | 0.40 | 2.37% | 16.58 | 17.45 | 263184 | 44947.95 | 6.70% |
| 2024-04-11 | 16.72 | 16.90 | 0.00 | 0.00% | 16.37 | 17.38 | 222815 | 37387.71 | 5.67% |
| 2024-04-10 | 16.53 | 16.90 | 0.30 | 1.81% | 16.53 | 17.57 | 279632 | 47655.95 | 7.12% |
| 2024-04-09 | 16.99 | 16.60 | -0.65 | -3.77% | 16.48 | 17.26 | 269245 | 45018.98 | 6.85% |
| 2024-04-08 | 15.87 | 17.25 | 1.57 | 10.01% | 15.68 | 17.25 | 236602 | 39099.96 | 6.02% |
| 2024-04-03 | 15.53 | 15.68 | 0.22 | 1.42% | 15.51 | 15.99 | 106932 | 16829.00 | 2.72% |
| 2024-04-02 | 15.41 | 15.46 | -0.07 | -0.45% | 15.31 | 15.53 | 54504 | 8416.05 | 1.39% |
| 2024-04-01 | 15.05 | 15.53 | 0.43 | 2.85% | 15.04 | 15.65 | 70864 | 10947.45 | 1.80% |
| 2024-03-29 | 14.98 | 15.10 | 0.30 | 2.03% | 14.86 | 15.28 | 54588 | 8214.20 | 1.39% |
| 2024-03-28 | 14.35 | 14.80 | 0.22 | 1.51% | 14.35 | 14.94 | 52469 | 7757.44 | 1.34% |
| 2024-03-27 | 15.17 | 14.58 | -0.54 | -3.57% | 14.57 | 15.25 | 46645 | 6909.42 | 1.19% |
| 2024-03-26 | 15.09 | 15.12 | -0.04 | -0.26% | 14.88 | 15.35 | 50975 | 7694.94 | 1.30% |
| 2024-03-25 | 15.55 | 15.16 | -0.30 | -1.94% | 15.16 | 15.66 | 49830 | 7671.99 | 1.27% |
| 2024-03-22 | 15.92 | 15.46 | -0.46 | -2.89% | 15.46 | 15.95 | 73230 | 11456.10 | 1.86% |
| 2024-03-21 | 16.02 | 15.92 | -0.02 | -0.13% | 15.77 | 16.10 | 52501 | 8361.39 | 1.34% |
| 2024-03-20 | 15.91 | 15.94 | -0.04 | -0.25% | 15.91 | 16.05 | 44213 | 7059.24 | 1.13% |
| 2024-03-19 | 16.12 | 15.98 | -0.14 | -0.87% | 15.96 | 16.19 | 54464 | 8748.33 | 1.39% |
| 2024-03-18 | 15.96 | 16.12 | 0.17 | 1.07% | 15.91 | 16.12 | 55035 | 8821.78 | 1.40% |
| 2024-03-15 | 15.79 | 15.95 | 0.10 | 0.63% | 15.66 | 15.95 | 50880 | 8061.25 | 1.30% |
| 2024-03-14 | 15.88 | 15.85 | -0.02 | -0.13% | 15.63 | 16.07 | 69003 | 10969.58 | 1.76% |
| 2024-03-13 | 15.80 | 15.87 | 0.00 | 0.00% | 15.75 | 16.06 | 89490 | 14221.51 | 2.28% |
| 2024-03-12 | 15.63 | 15.87 | 0.24 | 1.54% | 15.53 | 15.93 | 83362 | 13146.68 | 2.12% |
| 2024-03-11 | 15.41 | 15.63 | 0.17 | 1.10% | 15.41 | 15.75 | 66744 | 10408.10 | 1.70% |
| 2024-03-08 | 15.47 | 15.46 | -0.13 | -0.83% | 15.28 | 15.76 | 64074 | 9878.91 | 1.63% |
| 2024-03-07 | 15.45 | 15.59 | 0.29 | 1.90% | 15.32 | 15.98 | 127686 | 20005.23 | 3.25% |
| 2024-03-06 | 15.28 | 15.30 | -0.01 | -0.07% | 15.10 | 15.48 | 57597 | 8795.92 | 1.47% |
| 2024-03-05 | 15.10 | 15.31 | 0.15 | 0.99% | 15.02 | 15.43 | 81028 | 12400.87 | 2.06% |
| 2024-03-04 | 15.44 | 15.16 | -0.21 | -1.37% | 14.96 | 15.49 | 68456 | 10371.36 | 1.74% |
| 2024-03-01 | 15.24 | 15.37 | 0.13 | 0.85% | 15.14 | 15.50 | 64538 | 9886.58 | 1.64% |
| 2024-02-29 | 14.70 | 15.24 | 0.32 | 2.14% | 14.68 | 15.35 | 88006 | 13306.36 | 2.24% |
| 2024-02-28 | 15.80 | 14.92 | -0.88 | -5.57% | 14.91 | 16.27 | 137292 | 21516.27 | 3.50% |
| 2024-02-27 | 15.40 | 15.80 | 0.51 | 3.34% | 15.20 | 15.84 | 111817 | 17449.00 | 2.85% |
| 2024-02-26 | 15.25 | 15.29 | 0.11 | 0.72% | 15.11 | 15.54 | 93491 | 14310.33 | 2.38% |
| 2024-02-23 | 15.05 | 15.18 | 0.19 | 1.27% | 14.89 | 15.25 | 91068 | 13735.86 | 2.32% |
| 2024-02-22 | 14.80 | 14.99 | 0.11 | 0.74% | 14.70 | 15.07 | 75790 | 11293.80 | 1.93% |
| 2024-02-21 | 14.72 | 14.88 | 0.05 | 0.34% | 14.66 | 15.25 | 100949 | 15167.59 | 2.57% |
| 2024-02-20 | 14.90 | 14.83 | -0.31 | -2.05% | 14.62 | 15.00 | 87133 | 12875.19 | 2.22% |
| 2024-02-19 | 14.78 | 15.14 | 0.54 | 3.70% | 14.64 | 15.18 | 114397 | 17123.13 | 2.91% |
| 2024-02-08 | 14.18 | 14.60 | 0.21 | 1.46% | 14.05 | 14.80 | 127420 | 18630.87 | 3.24% |
| 2024-02-07 | 14.32 | 14.39 | 0.32 | 2.27% | 14.16 | 15.06 | 156248 | 22698.45 | 3.98% |
| 2024-02-06 | 12.27 | 14.07 | 1.28 | 10.01% | 12.27 | 14.07 | 135662 | 18329.65 | 3.45% |
| 2024-02-05 | 13.88 | 12.79 | -1.42 | -9.99% | 12.79 | 13.93 | 122681 | 16051.44 | 3.12% |
| 2024-02-02 | 14.56 | 14.21 | -1.09 | -7.12% | 13.77 | 14.95 | 195100 | 27854.59 | 4.97% |
| 2024-02-01 | 15.70 | 15.30 | -1.70 | -10.00% | 15.30 | 16.09 | 215907 | 33349.71 | 5.50% |
| 2024-01-31 | 17.10 | 17.00 | 0.20 | 1.19% | 16.91 | 18.14 | 258443 | 45502.19 | 6.58% |
| 2024-01-30 | 17.30 | 16.80 | -1.24 | -6.87% | 16.53 | 17.80 | 219828 | 37603.73 | 5.60% |