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 | 13.99 | 13.82 | -0.17 | -1.22% | 13.78 | 14.20 | 102877 | 14315.21 | 1.34% |
| 2024-05-07 | 14.08 | 13.99 | -0.07 | -0.50% | 13.86 | 14.17 | 86906 | 12161.55 | 1.13% |
| 2024-05-06 | 13.95 | 14.06 | 0.23 | 1.66% | 13.90 | 14.26 | 117394 | 16546.62 | 1.53% |
| 2024-04-30 | 13.75 | 13.83 | 0.00 | 0.00% | 13.67 | 13.94 | 102985 | 14229.79 | 1.34% |
| 2024-04-29 | 13.31 | 13.83 | 0.52 | 3.91% | 13.31 | 13.96 | 151669 | 20873.76 | 1.98% |
| 2024-04-26 | 13.15 | 13.31 | 0.16 | 1.22% | 13.05 | 13.47 | 136694 | 18140.71 | 1.79% |
| 2024-04-25 | 12.79 | 13.15 | 0.34 | 2.65% | 12.76 | 13.32 | 117018 | 15331.20 | 1.53% |
| 2024-04-24 | 12.52 | 12.81 | 0.21 | 1.67% | 12.44 | 12.84 | 93057 | 11827.20 | 1.22% |
| 2024-04-23 | 12.53 | 12.60 | 0.06 | 0.48% | 12.30 | 12.67 | 109424 | 13653.44 | 1.43% |
| 2024-04-22 | 12.46 | 12.54 | 0.18 | 1.46% | 12.28 | 12.84 | 133962 | 16876.40 | 1.75% |
| 2024-04-19 | 12.65 | 12.36 | -0.42 | -3.29% | 12.11 | 12.72 | 190147 | 23416.13 | 2.56% |
| 2024-04-18 | 12.72 | 12.78 | -0.02 | -0.16% | 12.41 | 12.95 | 133562 | 16967.13 | 1.80% |
| 2024-04-17 | 12.75 | 12.80 | 0.12 | 0.95% | 12.51 | 13.00 | 126073 | 16075.91 | 1.70% |
| 2024-04-16 | 12.92 | 12.68 | -0.38 | -2.91% | 12.60 | 13.15 | 97634 | 12470.49 | 1.31% |
| 2024-04-15 | 13.17 | 13.06 | -0.12 | -0.91% | 12.85 | 13.28 | 87113 | 11378.71 | 1.17% |
| 2024-04-12 | 13.32 | 13.18 | -0.22 | -1.64% | 13.13 | 13.41 | 63517 | 8404.06 | 0.85% |
| 2024-04-11 | 13.60 | 13.40 | -0.15 | -1.11% | 13.35 | 13.78 | 95219 | 12874.14 | 1.28% |
| 2024-04-10 | 13.95 | 13.55 | -0.50 | -3.56% | 13.47 | 14.03 | 100104 | 13689.04 | 1.35% |
| 2024-04-09 | 13.18 | 14.05 | 0.90 | 6.84% | 13.03 | 14.06 | 168784 | 23011.44 | 2.27% |
| 2024-04-08 | 13.72 | 13.15 | -0.51 | -3.73% | 13.04 | 13.81 | 151795 | 20312.92 | 2.04% |
| 2024-04-03 | 13.63 | 13.66 | -0.08 | -0.58% | 13.46 | 13.78 | 147199 | 20034.63 | 1.98% |
| 2024-04-02 | 13.81 | 13.74 | -0.15 | -1.08% | 13.37 | 13.86 | 152286 | 20651.43 | 2.05% |
| 2024-04-01 | 13.78 | 13.89 | 0.23 | 1.68% | 13.65 | 13.96 | 117496 | 16251.21 | 1.58% |
| 2024-03-29 | 14.03 | 13.66 | -0.37 | -2.64% | 13.47 | 14.05 | 133590 | 18244.05 | 1.80% |
| 2024-03-28 | 14.33 | 14.03 | -0.29 | -2.03% | 13.86 | 14.40 | 166629 | 23391.71 | 2.24% |
| 2024-03-27 | 14.72 | 14.32 | -0.44 | -2.98% | 14.31 | 14.76 | 49513 | 7197.12 | 0.67% |
| 2024-03-26 | 14.88 | 14.76 | -0.18 | -1.20% | 14.63 | 14.93 | 69317 | 10215.96 | 0.93% |
| 2024-03-25 | 15.50 | 14.94 | -0.56 | -3.61% | 14.91 | 15.50 | 83925 | 12748.01 | 1.13% |
| 2024-03-22 | 15.73 | 15.50 | -0.32 | -2.02% | 15.29 | 15.82 | 68308 | 10572.54 | 0.92% |
| 2024-03-21 | 16.27 | 15.82 | -0.33 | -2.04% | 15.78 | 16.46 | 80909 | 12935.43 | 1.09% |
| 2024-03-20 | 15.90 | 16.15 | 0.56 | 3.59% | 15.72 | 16.26 | 124632 | 19881.22 | 1.68% |
| 2024-03-19 | 15.80 | 15.59 | -0.25 | -1.58% | 15.56 | 15.82 | 62786 | 9810.24 | 0.84% |
| 2024-03-18 | 15.82 | 15.84 | 0.07 | 0.44% | 15.55 | 15.84 | 71252 | 11193.93 | 0.96% |
| 2024-03-15 | 15.61 | 15.77 | 0.06 | 0.38% | 15.48 | 15.96 | 94213 | 14780.93 | 1.27% |
| 2024-03-14 | 15.67 | 15.71 | 0.73 | 4.87% | 15.53 | 16.30 | 257954 | 41032.70 | 3.47% |
| 2024-03-13 | 14.77 | 14.98 | 0.19 | 1.28% | 14.67 | 15.14 | 64298 | 9599.91 | 0.86% |
| 2024-03-12 | 14.57 | 14.79 | 0.18 | 1.23% | 14.57 | 15.15 | 94507 | 14092.64 | 1.27% |
| 2024-03-11 | 14.40 | 14.61 | 0.23 | 1.60% | 14.05 | 14.66 | 110071 | 15788.96 | 1.48% |
| 2024-03-08 | 14.32 | 14.38 | 0.02 | 0.14% | 14.11 | 14.50 | 56659 | 8091.13 | 0.76% |
| 2024-03-07 | 14.80 | 14.36 | -0.40 | -2.71% | 14.33 | 14.81 | 52617 | 7653.94 | 0.71% |
| 2024-03-06 | 14.91 | 14.76 | -0.19 | -1.27% | 14.66 | 15.00 | 58165 | 8589.75 | 0.78% |
| 2024-03-05 | 15.13 | 14.95 | -0.42 | -2.73% | 14.85 | 15.38 | 71314 | 10714.88 | 0.96% |
| 2024-03-04 | 15.12 | 15.37 | 0.25 | 1.65% | 14.90 | 15.41 | 70484 | 10735.54 | 0.95% |
| 2024-03-01 | 15.02 | 15.12 | 0.12 | 0.80% | 14.92 | 15.41 | 68090 | 10315.09 | 0.92% |
| 2024-02-29 | 14.55 | 15.00 | 0.29 | 1.97% | 14.53 | 15.06 | 76924 | 11457.56 | 1.03% |
| 2024-02-28 | 15.25 | 14.71 | -0.52 | -3.41% | 14.67 | 15.66 | 94001 | 14312.38 | 1.26% |
| 2024-02-27 | 15.20 | 15.23 | 0.03 | 0.20% | 15.00 | 15.26 | 56464 | 8543.04 | 0.76% |
| 2024-02-26 | 14.87 | 15.20 | 0.35 | 2.36% | 14.70 | 15.45 | 89051 | 13429.02 | 1.20% |
| 2024-02-23 | 14.78 | 14.85 | 0.08 | 0.54% | 14.63 | 14.90 | 63846 | 9425.69 | 0.86% |
| 2024-02-22 | 14.73 | 14.77 | 0.16 | 1.10% | 14.59 | 14.84 | 42879 | 6298.45 | 0.58% |
| 2024-02-21 | 14.71 | 14.61 | -0.23 | -1.55% | 14.58 | 15.17 | 102526 | 15292.99 | 1.38% |
| 2024-02-20 | 14.50 | 14.84 | 0.18 | 1.23% | 14.45 | 15.06 | 68183 | 10107.63 | 0.92% |
| 2024-02-19 | 15.16 | 14.66 | -0.26 | -1.74% | 14.37 | 15.22 | 98929 | 14516.18 | 1.33% |
| 2024-02-08 | 14.57 | 14.92 | 0.43 | 2.97% | 14.50 | 15.62 | 157014 | 23842.39 | 2.11% |
| 2024-02-07 | 14.13 | 14.49 | 0.50 | 3.57% | 14.10 | 14.80 | 154026 | 22264.45 | 2.07% |
| 2024-02-06 | 12.72 | 13.99 | 1.27 | 9.98% | 12.23 | 13.99 | 161499 | 21740.67 | 2.17% |
| 2024-02-05 | 13.31 | 12.72 | -0.61 | -4.58% | 12.05 | 13.40 | 158779 | 20073.92 | 2.14% |
| 2024-02-02 | 14.30 | 13.33 | -0.83 | -5.86% | 12.78 | 14.31 | 106688 | 14289.36 | 1.44% |
| 2024-02-01 | 13.84 | 14.16 | 0.27 | 1.94% | 13.67 | 14.46 | 82311 | 11623.04 | 1.11% |
| 2024-01-31 | 14.65 | 13.89 | -0.79 | -5.38% | 13.76 | 14.72 | 104699 | 14729.20 | 1.41% |
| 2024-01-30 | 15.03 | 14.68 | -0.35 | -2.33% | 14.60 | 15.07 | 43578 | 6447.42 | 0.59% |