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 | 15.84 | 15.98 | -0.16 | -0.99% | 15.50 | 16.18 | 89452 | 14103.31 | 10.94% |
| 2024-05-16 | 16.10 | 16.14 | 0.15 | 0.94% | 15.76 | 16.69 | 180282 | 29418.00 | 22.04% |
| 2024-05-15 | 14.49 | 15.99 | 1.45 | 9.97% | 14.24 | 15.99 | 91322 | 14257.31 | 11.17% |
| 2024-05-14 | 14.81 | 14.54 | -0.42 | -2.81% | 14.46 | 15.08 | 37987 | 5586.52 | 4.64% |
| 2024-05-13 | 15.31 | 14.96 | -0.46 | -2.98% | 14.62 | 15.33 | 51172 | 7580.98 | 6.26% |
| 2024-05-10 | 15.01 | 15.42 | 0.32 | 2.12% | 14.85 | 15.66 | 74231 | 11348.22 | 9.08% |
| 2024-05-09 | 14.40 | 15.10 | 0.57 | 3.92% | 14.38 | 15.83 | 80225 | 12169.57 | 9.81% |
| 2024-05-08 | 14.70 | 14.53 | -0.26 | -1.76% | 14.52 | 15.05 | 47690 | 7052.50 | 5.83% |
| 2024-05-07 | 14.29 | 14.79 | 0.36 | 2.49% | 14.29 | 15.06 | 63127 | 9258.04 | 7.72% |
| 2024-05-06 | 14.08 | 14.43 | 0.59 | 4.26% | 13.93 | 14.58 | 49232 | 7014.08 | 6.02% |
| 2024-04-30 | 14.20 | 13.84 | -0.30 | -2.12% | 13.81 | 14.20 | 27056 | 3772.07 | 3.31% |
| 2024-04-29 | 14.07 | 14.14 | 0.19 | 1.36% | 13.87 | 14.14 | 32064 | 4508.00 | 3.92% |
| 2024-04-26 | 14.01 | 13.95 | -0.20 | -1.41% | 13.84 | 14.08 | 34290 | 4780.29 | 4.19% |
| 2024-04-25 | 13.76 | 14.15 | 0.24 | 1.73% | 13.68 | 14.44 | 41825 | 5882.98 | 5.11% |
| 2024-04-24 | 13.68 | 13.91 | 0.04 | 0.29% | 13.57 | 13.91 | 28590 | 3944.40 | 3.50% |
| 2024-04-23 | 14.16 | 13.87 | -0.55 | -3.81% | 13.74 | 14.17 | 45096 | 6253.68 | 5.51% |
| 2024-04-22 | 13.88 | 14.42 | 0.46 | 3.30% | 13.68 | 14.59 | 80698 | 11384.20 | 9.87% |
| 2024-04-19 | 12.59 | 13.96 | 1.27 | 10.01% | 12.50 | 13.96 | 34814 | 4750.65 | 4.26% |
| 2024-04-18 | 12.70 | 12.69 | -0.04 | -0.31% | 12.22 | 12.92 | 34498 | 4360.74 | 4.22% |
| 2024-04-17 | 12.65 | 12.73 | 0.44 | 3.58% | 12.29 | 12.85 | 35564 | 4508.32 | 4.35% |
| 2024-04-16 | 13.52 | 12.29 | -1.37 | -10.03% | 12.29 | 13.55 | 49911 | 6272.81 | 6.10% |
| 2024-04-15 | 14.24 | 13.66 | -0.82 | -5.66% | 13.04 | 14.57 | 58936 | 8127.80 | 7.21% |
| 2024-04-12 | 14.70 | 14.48 | -0.50 | -3.34% | 14.31 | 15.29 | 94194 | 13856.95 | 11.52% |
| 2024-04-11 | 13.84 | 14.98 | 0.72 | 5.05% | 13.79 | 14.99 | 104610 | 15194.19 | 12.79% |
| 2024-04-10 | 13.24 | 14.26 | 0.93 | 6.98% | 13.21 | 14.66 | 98091 | 13915.76 | 11.99% |
| 2024-04-09 | 13.04 | 13.33 | 0.30 | 2.30% | 12.95 | 13.50 | 26209 | 3483.98 | 5.14% |
| 2024-04-08 | 13.50 | 13.03 | -0.44 | -3.27% | 12.95 | 13.50 | 21533 | 2815.67 | 4.22% |
| 2024-04-03 | 13.50 | 13.47 | -0.03 | -0.22% | 13.15 | 13.63 | 17959 | 2397.02 | 3.52% |
| 2024-04-02 | 13.69 | 13.50 | -0.12 | -0.88% | 13.41 | 13.72 | 19335 | 2620.51 | 3.79% |
| 2024-04-01 | 13.08 | 13.62 | 0.60 | 4.61% | 13.08 | 13.65 | 18907 | 2543.49 | 3.71% |
| 2024-03-29 | 12.98 | 13.02 | 0.13 | 1.01% | 12.90 | 13.18 | 14421 | 1877.42 | 2.83% |
| 2024-03-28 | 12.44 | 12.89 | 0.48 | 3.87% | 12.35 | 13.10 | 20213 | 2588.22 | 3.96% |
| 2024-03-27 | 12.96 | 12.41 | -0.53 | -4.10% | 12.40 | 12.99 | 19082 | 2422.79 | 3.74% |
| 2024-03-26 | 13.11 | 12.94 | -0.22 | -1.67% | 12.75 | 13.30 | 21414 | 2777.83 | 4.20% |
| 2024-03-25 | 13.66 | 13.16 | -0.44 | -3.24% | 13.13 | 13.69 | 17293 | 2315.83 | 3.39% |
| 2024-03-22 | 14.00 | 13.60 | -0.39 | -2.79% | 13.54 | 14.05 | 22580 | 3097.14 | 4.43% |
| 2024-03-21 | 14.10 | 13.99 | -0.10 | -0.71% | 13.90 | 14.14 | 15477 | 2168.77 | 3.03% |
| 2024-03-20 | 14.03 | 14.09 | 0.06 | 0.43% | 13.93 | 14.13 | 16877 | 2368.35 | 3.31% |
| 2024-03-19 | 14.10 | 14.03 | -0.03 | -0.21% | 13.92 | 14.15 | 17046 | 2397.82 | 3.34% |
| 2024-03-18 | 13.87 | 14.06 | 0.27 | 1.96% | 13.80 | 14.10 | 20858 | 2913.16 | 4.09% |
| 2024-03-15 | 13.60 | 13.79 | 0.14 | 1.03% | 13.46 | 13.99 | 19826 | 2722.18 | 3.89% |
| 2024-03-14 | 13.80 | 13.65 | -0.15 | -1.09% | 13.33 | 13.80 | 15789 | 2148.58 | 3.10% |
| 2024-03-13 | 13.67 | 13.80 | 0.15 | 1.10% | 13.43 | 13.84 | 24849 | 3389.35 | 4.87% |
| 2024-03-12 | 13.48 | 13.65 | 0.21 | 1.56% | 13.36 | 13.66 | 21669 | 2927.91 | 4.25% |
| 2024-03-11 | 13.32 | 13.44 | 0.04 | 0.30% | 13.21 | 13.44 | 15686 | 2089.24 | 3.08% |
| 2024-03-08 | 13.55 | 13.40 | -0.15 | -1.11% | 13.20 | 13.69 | 18880 | 2524.90 | 3.70% |
| 2024-03-07 | 13.35 | 13.55 | 0.31 | 2.34% | 13.35 | 14.11 | 34431 | 4723.60 | 6.75% |
| 2024-03-06 | 13.18 | 13.24 | 0.06 | 0.46% | 13.09 | 13.40 | 14854 | 1969.09 | 2.91% |
| 2024-03-05 | 13.34 | 13.18 | -0.30 | -2.23% | 13.09 | 13.60 | 18783 | 2501.42 | 3.68% |
| 2024-03-04 | 13.60 | 13.48 | -0.12 | -0.88% | 13.20 | 13.76 | 13034 | 1755.11 | 2.56% |
| 2024-03-01 | 13.47 | 13.60 | 0.12 | 0.89% | 13.45 | 13.70 | 16801 | 2283.17 | 3.29% |
| 2024-02-29 | 12.93 | 13.48 | 0.55 | 4.25% | 12.84 | 13.52 | 23918 | 3186.21 | 4.69% |
| 2024-02-28 | 14.01 | 12.93 | -1.11 | -7.91% | 12.90 | 14.13 | 41728 | 5664.39 | 8.18% |
| 2024-02-27 | 14.14 | 14.04 | 0.18 | 1.30% | 13.60 | 14.14 | 21535 | 3008.57 | 4.22% |
| 2024-02-26 | 13.62 | 13.86 | 0.56 | 4.21% | 13.46 | 14.03 | 36356 | 5014.07 | 7.13% |
| 2024-02-23 | 12.51 | 13.30 | 0.80 | 6.40% | 12.49 | 13.40 | 33287 | 4301.91 | 6.53% |
| 2024-02-22 | 12.20 | 12.50 | 0.35 | 2.88% | 12.10 | 12.52 | 23981 | 2963.48 | 4.70% |
| 2024-02-21 | 11.97 | 12.15 | 0.17 | 1.42% | 11.85 | 12.56 | 28172 | 3454.62 | 5.52% |
| 2024-02-20 | 11.77 | 11.98 | 0.21 | 1.78% | 11.52 | 12.03 | 19466 | 2308.34 | 3.82% |
| 2024-02-19 | 12.17 | 11.77 | 0.53 | 4.72% | 11.58 | 12.18 | 34786 | 4111.43 | 6.82% |