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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 14.64 | 14.76 | 0.41 | 2.86% | 14.53 | 14.90 | 336483 | 49675.79 | 3.11% |
| 2024-05-08 | 14.66 | 14.35 | -0.35 | -2.38% | 14.32 | 14.66 | 216794 | 31336.36 | 2.00% |
| 2024-05-07 | 14.29 | 14.70 | 0.40 | 2.80% | 14.28 | 14.71 | 356493 | 51824.78 | 3.29% |
| 2024-05-06 | 14.10 | 14.30 | 0.47 | 3.40% | 14.08 | 14.35 | 241338 | 34347.55 | 2.23% |
| 2024-04-30 | 14.06 | 13.83 | -0.23 | -1.64% | 13.77 | 14.13 | 175818 | 24418.78 | 1.62% |
| 2024-04-29 | 13.40 | 14.06 | 0.47 | 3.46% | 13.39 | 14.16 | 318377 | 44283.11 | 2.94% |
| 2024-04-26 | 13.08 | 13.59 | 0.26 | 1.95% | 12.94 | 13.80 | 284053 | 38202.22 | 2.62% |
| 2024-04-25 | 13.15 | 13.33 | 0.07 | 0.53% | 13.10 | 13.60 | 190065 | 25493.99 | 1.75% |
| 2024-04-24 | 13.15 | 13.26 | 0.11 | 0.84% | 12.81 | 13.26 | 175350 | 22887.71 | 1.62% |
| 2024-04-23 | 13.37 | 13.15 | -0.22 | -1.65% | 13.10 | 13.54 | 161373 | 21394.91 | 1.49% |
| 2024-04-22 | 13.71 | 13.37 | -0.43 | -3.12% | 13.35 | 13.88 | 194438 | 26238.95 | 1.79% |
| 2024-04-19 | 14.00 | 13.80 | -0.26 | -1.85% | 13.75 | 14.16 | 188824 | 26244.72 | 1.74% |
| 2024-04-18 | 13.88 | 14.06 | 0.08 | 0.57% | 13.62 | 14.27 | 250409 | 35138.40 | 2.31% |
| 2024-04-17 | 13.56 | 13.98 | 0.59 | 4.41% | 13.56 | 14.03 | 260596 | 36207.73 | 2.40% |
| 2024-04-16 | 14.10 | 13.39 | -0.83 | -5.84% | 13.38 | 14.28 | 342871 | 47115.43 | 3.16% |
| 2024-04-15 | 14.40 | 14.22 | -0.40 | -2.74% | 13.97 | 14.90 | 364664 | 52159.64 | 3.37% |
| 2024-04-12 | 15.30 | 14.62 | -0.95 | -6.10% | 14.60 | 15.40 | 536516 | 80176.32 | 4.95% |
| 2024-04-11 | 15.80 | 15.57 | -0.31 | -1.95% | 15.33 | 15.84 | 392755 | 61150.24 | 3.62% |
| 2024-04-10 | 15.93 | 15.88 | -0.42 | -2.58% | 15.63 | 16.12 | 521422 | 82560.73 | 4.81% |
| 2024-04-09 | 14.88 | 16.30 | 1.25 | 8.31% | 14.84 | 16.33 | 857953 | 135409.12 | 7.92% |
| 2024-04-08 | 15.42 | 15.05 | -0.35 | -2.27% | 15.01 | 16.18 | 601998 | 93855.34 | 5.56% |
| 2024-04-03 | 15.18 | 15.40 | 0.22 | 1.45% | 15.02 | 16.38 | 804268 | 125874.81 | 7.42% |
| 2024-04-02 | 14.52 | 15.18 | 0.71 | 4.91% | 14.39 | 15.49 | 698006 | 104535.48 | 6.44% |
| 2024-04-01 | 14.20 | 14.47 | 0.29 | 2.05% | 14.20 | 14.64 | 269403 | 38972.37 | 2.49% |
| 2024-03-29 | 14.30 | 14.18 | -0.12 | -0.84% | 14.03 | 14.57 | 274342 | 39157.11 | 2.53% |
| 2024-03-28 | 14.24 | 14.30 | -0.02 | -0.14% | 14.12 | 14.74 | 300720 | 43190.41 | 2.78% |
| 2024-03-27 | 14.88 | 14.32 | -0.66 | -4.41% | 14.27 | 14.88 | 393012 | 57100.64 | 3.63% |
| 2024-03-26 | 13.91 | 14.98 | 1.04 | 7.46% | 13.86 | 15.18 | 527963 | 77132.27 | 4.87% |
| 2024-03-25 | 14.16 | 13.94 | -0.38 | -2.65% | 13.91 | 14.36 | 195275 | 27609.14 | 1.80% |
| 2024-03-22 | 14.85 | 14.32 | -0.53 | -3.57% | 14.30 | 14.85 | 257808 | 37323.58 | 2.38% |
| 2024-03-21 | 14.77 | 14.85 | 0.12 | 0.81% | 14.77 | 15.24 | 323761 | 48414.27 | 2.99% |
| 2024-03-20 | 14.55 | 14.73 | 0.15 | 1.03% | 14.46 | 14.85 | 218433 | 32110.39 | 2.02% |
| 2024-03-19 | 14.53 | 14.58 | 0.02 | 0.14% | 14.45 | 14.63 | 292125 | 42548.59 | 2.70% |
| 2024-03-18 | 14.40 | 14.56 | 0.24 | 1.68% | 14.30 | 14.80 | 402251 | 58220.33 | 3.71% |
| 2024-03-15 | 14.00 | 14.32 | 0.27 | 1.92% | 13.84 | 14.36 | 379034 | 53505.79 | 3.50% |
| 2024-03-14 | 14.15 | 14.05 | -0.19 | -1.33% | 13.91 | 14.53 | 369429 | 52553.11 | 3.41% |
| 2024-03-13 | 14.28 | 14.24 | -0.11 | -0.77% | 14.08 | 14.54 | 435989 | 62071.85 | 4.02% |
| 2024-03-12 | 14.70 | 14.35 | 0.19 | 1.34% | 14.20 | 14.86 | 916273 | 132498.42 | 8.46% |
| 2024-03-11 | 13.48 | 14.16 | 1.29 | 10.02% | 13.40 | 14.16 | 325394 | 45544.01 | 3.00% |
| 2024-03-08 | 12.81 | 12.87 | 0.02 | 0.16% | 12.68 | 13.02 | 153849 | 19751.51 | 1.42% |
| 2024-03-07 | 13.10 | 12.85 | -0.23 | -1.76% | 12.85 | 13.20 | 197893 | 25754.20 | 1.83% |
| 2024-03-06 | 13.23 | 13.08 | -0.02 | -0.15% | 12.86 | 13.28 | 212982 | 27790.15 | 1.97% |
| 2024-03-05 | 13.23 | 13.10 | -0.27 | -2.02% | 13.01 | 13.37 | 252549 | 33215.47 | 2.33% |
| 2024-03-04 | 13.11 | 13.37 | 0.29 | 2.22% | 13.10 | 13.58 | 467691 | 62501.40 | 4.32% |
| 2024-03-01 | 13.25 | 13.08 | -0.14 | -1.06% | 12.92 | 13.40 | 468846 | 61288.54 | 4.33% |
| 2024-02-29 | 12.82 | 13.22 | 0.11 | 0.84% | 12.80 | 13.47 | 263867 | 34983.74 | 2.74% |
| 2024-02-28 | 13.54 | 13.11 | -0.41 | -3.03% | 13.07 | 14.02 | 266116 | 36277.62 | 2.77% |
| 2024-02-27 | 13.15 | 13.52 | 0.25 | 1.88% | 13.08 | 13.60 | 178008 | 23872.28 | 1.85% |
| 2024-02-26 | 12.95 | 13.27 | 0.33 | 2.55% | 12.91 | 13.46 | 221124 | 29136.18 | 2.30% |
| 2024-02-23 | 12.90 | 12.94 | 0.08 | 0.62% | 12.75 | 12.95 | 140887 | 18118.93 | 1.47% |
| 2024-02-22 | 12.84 | 12.86 | 0.02 | 0.16% | 12.74 | 12.95 | 121519 | 15593.08 | 1.26% |
| 2024-02-21 | 12.90 | 12.84 | -0.06 | -0.47% | 12.71 | 13.26 | 175603 | 22816.50 | 1.83% |
| 2024-02-20 | 12.82 | 12.90 | 0.07 | 0.55% | 12.58 | 12.97 | 127433 | 16367.98 | 1.33% |
| 2024-02-19 | 13.08 | 12.83 | -0.30 | -2.28% | 12.69 | 13.20 | 215883 | 27762.84 | 2.25% |
| 2024-02-08 | 13.00 | 13.13 | 0.45 | 3.55% | 12.82 | 13.86 | 304028 | 40741.44 | 3.16% |
| 2024-02-07 | 11.55 | 12.68 | 1.15 | 9.97% | 11.55 | 12.68 | 316727 | 39276.36 | 3.29% |
| 2024-02-06 | 10.32 | 11.53 | 1.03 | 9.81% | 10.31 | 11.55 | 238615 | 26643.55 | 2.48% |
| 2024-02-05 | 11.01 | 10.50 | -0.66 | -5.91% | 10.05 | 11.08 | 229833 | 24271.52 | 2.39% |
| 2024-02-02 | 11.79 | 11.16 | -0.56 | -4.78% | 10.71 | 11.92 | 174323 | 19694.09 | 1.81% |
| 2024-02-01 | 12.13 | 11.72 | -0.42 | -3.46% | 11.72 | 12.14 | 124594 | 14848.27 | 1.30% |
| 2024-01-31 | 12.33 | 12.14 | -0.26 | -2.10% | 12.13 | 12.95 | 130088 | 16251.15 | 1.35% |