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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 14.92 | 14.54 | -0.49 | -3.26% | 14.47 | 14.92 | 144622 | 21146.91 | 2.81% |
| 2024-05-10 | 15.36 | 15.03 | -0.27 | -1.76% | 14.93 | 15.43 | 128382 | 19360.24 | 2.50% |
| 2024-05-09 | 15.08 | 15.30 | 0.14 | 0.92% | 15.07 | 15.36 | 121670 | 18592.83 | 2.37% |
| 2024-05-08 | 15.61 | 15.16 | -0.52 | -3.32% | 15.11 | 15.61 | 160839 | 24594.41 | 3.13% |
| 2024-05-07 | 15.67 | 15.68 | -0.09 | -0.57% | 15.60 | 15.91 | 150590 | 23714.99 | 2.93% |
| 2024-05-06 | 15.98 | 15.77 | 0.11 | 0.70% | 15.61 | 15.98 | 173355 | 27356.41 | 3.37% |
| 2024-04-30 | 16.17 | 15.66 | -0.23 | -1.45% | 15.53 | 16.17 | 221823 | 34964.52 | 4.31% |
| 2024-04-29 | 15.77 | 15.89 | 0.21 | 1.34% | 15.58 | 15.99 | 283057 | 44752.49 | 5.50% |
| 2024-04-26 | 15.30 | 15.68 | 0.50 | 3.29% | 15.30 | 15.90 | 365814 | 57348.41 | 7.11% |
| 2024-04-25 | 15.20 | 15.18 | -0.35 | -2.25% | 14.98 | 15.52 | 310353 | 47230.66 | 6.03% |
| 2024-04-24 | 14.28 | 15.53 | 1.62 | 11.65% | 14.27 | 15.66 | 439765 | 66188.18 | 8.62% |
| 2024-04-23 | 13.98 | 13.91 | 0.08 | 0.58% | 13.86 | 14.10 | 120580 | 16841.55 | 2.36% |
| 2024-04-22 | 13.90 | 13.83 | -0.28 | -1.98% | 13.68 | 14.13 | 121762 | 16907.33 | 2.39% |
| 2024-04-19 | 14.03 | 14.11 | 0.06 | 0.43% | 13.74 | 14.17 | 171452 | 23948.45 | 3.36% |
| 2024-04-18 | 14.13 | 14.05 | 0.05 | 0.36% | 13.91 | 14.50 | 248000 | 35281.49 | 4.86% |
| 2024-04-17 | 13.43 | 14.00 | 0.87 | 6.63% | 13.43 | 14.13 | 225580 | 31314.14 | 4.42% |
| 2024-04-16 | 13.90 | 13.13 | -0.95 | -6.75% | 13.10 | 14.04 | 223924 | 30042.87 | 4.39% |
| 2024-04-15 | 13.90 | 14.08 | 0.12 | 0.86% | 13.47 | 14.16 | 254872 | 35239.17 | 5.00% |
| 2024-04-12 | 14.89 | 13.96 | -1.80 | -11.42% | 13.92 | 14.90 | 473127 | 68037.03 | 9.27% |
| 2024-04-11 | 15.78 | 15.76 | -0.35 | -2.17% | 15.66 | 16.14 | 194891 | 31007.36 | 3.82% |
| 2024-04-10 | 16.09 | 16.11 | -0.12 | -0.74% | 15.36 | 16.20 | 301461 | 47368.08 | 5.90% |
| 2024-04-09 | 16.08 | 16.23 | 0.02 | 0.12% | 16.08 | 16.76 | 226942 | 37147.52 | 4.44% |
| 2024-04-08 | 17.60 | 16.21 | -1.37 | -7.79% | 16.21 | 17.61 | 440028 | 73366.80 | 8.62% |
| 2024-04-03 | 17.11 | 17.58 | 0.78 | 4.64% | 16.74 | 17.78 | 633166 | 110087.70 | 12.40% |
| 2024-04-02 | 16.92 | 16.80 | -0.20 | -1.18% | 16.55 | 17.22 | 406929 | 68647.93 | 7.97% |
| 2024-04-01 | 16.88 | 17.00 | 0.26 | 1.55% | 16.65 | 17.06 | 443112 | 74861.56 | 8.68% |
| 2024-03-29 | 16.90 | 16.74 | -0.75 | -4.29% | 16.41 | 16.99 | 647118 | 108222.49 | 12.67% |
| 2024-03-28 | 15.21 | 17.49 | 2.62 | 17.62% | 15.16 | 17.84 | 1024930 | 175322.95 | 20.07% |
| 2024-03-27 | 15.86 | 14.87 | -1.02 | -6.42% | 14.86 | 15.89 | 290340 | 44180.98 | 5.69% |
| 2024-03-26 | 16.34 | 15.89 | -0.68 | -4.10% | 15.65 | 16.60 | 338504 | 54280.82 | 6.63% |
| 2024-03-25 | 17.00 | 16.57 | -0.72 | -4.16% | 16.53 | 17.55 | 432386 | 73714.18 | 8.47% |
| 2024-03-22 | 17.18 | 17.29 | 0.90 | 5.49% | 16.81 | 18.02 | 716261 | 124010.57 | 14.03% |
| 2024-03-21 | 16.34 | 16.39 | -0.22 | -1.32% | 16.05 | 16.57 | 377255 | 61415.61 | 7.39% |
| 2024-03-20 | 15.60 | 16.61 | 1.01 | 6.47% | 15.55 | 16.80 | 528642 | 86792.66 | 10.35% |
| 2024-03-19 | 15.20 | 15.60 | 0.35 | 2.30% | 15.13 | 15.95 | 362634 | 56515.30 | 7.10% |
| 2024-03-18 | 15.00 | 15.25 | 0.30 | 2.01% | 14.90 | 15.25 | 184668 | 27937.93 | 3.62% |
| 2024-03-15 | 14.85 | 14.95 | 0.07 | 0.47% | 14.60 | 14.96 | 124303 | 18361.47 | 2.43% |
| 2024-03-14 | 15.01 | 14.88 | -0.23 | -1.52% | 14.60 | 15.10 | 172707 | 25712.95 | 3.38% |
| 2024-03-13 | 15.01 | 15.11 | 0.14 | 0.94% | 14.93 | 15.34 | 254532 | 38515.49 | 4.98% |
| 2024-03-12 | 14.95 | 14.97 | 0.13 | 0.88% | 14.73 | 15.05 | 165864 | 24700.90 | 3.25% |
| 2024-03-11 | 14.44 | 14.84 | 0.30 | 2.06% | 14.35 | 14.84 | 139061 | 20306.46 | 2.72% |
| 2024-03-08 | 14.44 | 14.54 | 0.20 | 1.39% | 14.23 | 14.63 | 134504 | 19401.44 | 2.63% |
| 2024-03-07 | 14.70 | 14.34 | -0.36 | -2.45% | 14.33 | 15.07 | 190553 | 28032.83 | 3.73% |
| 2024-03-06 | 14.70 | 14.70 | -0.10 | -0.68% | 14.45 | 14.97 | 162734 | 23938.74 | 3.19% |
| 2024-03-05 | 14.88 | 14.80 | -0.25 | -1.66% | 14.63 | 15.05 | 192266 | 28577.42 | 3.77% |
| 2024-03-04 | 15.30 | 15.05 | -0.12 | -0.79% | 14.75 | 15.31 | 210485 | 31597.17 | 4.12% |
| 2024-03-01 | 14.55 | 15.17 | 0.57 | 3.90% | 14.52 | 15.17 | 259612 | 38752.44 | 5.08% |
| 2024-02-29 | 13.73 | 14.60 | 0.74 | 5.34% | 13.73 | 14.66 | 234598 | 33829.20 | 4.59% |
| 2024-02-28 | 15.07 | 13.86 | -1.20 | -7.97% | 13.86 | 15.34 | 343744 | 50496.57 | 6.73% |
| 2024-02-27 | 14.40 | 15.06 | 0.62 | 4.29% | 14.30 | 15.08 | 234297 | 34551.87 | 4.59% |
| 2024-02-26 | 14.56 | 14.44 | -0.11 | -0.76% | 14.21 | 14.79 | 234412 | 33957.00 | 4.59% |
| 2024-02-23 | 14.21 | 14.55 | 0.45 | 3.19% | 13.95 | 14.58 | 255614 | 36506.00 | 5.01% |
| 2024-02-22 | 13.60 | 14.10 | 0.50 | 3.68% | 13.60 | 14.12 | 227416 | 31791.90 | 4.45% |
| 2024-02-21 | 13.41 | 13.60 | -0.07 | -0.51% | 13.40 | 14.06 | 210078 | 28934.29 | 4.11% |
| 2024-02-20 | 13.40 | 13.67 | 0.07 | 0.51% | 13.23 | 13.74 | 171973 | 23266.61 | 3.37% |
| 2024-02-19 | 13.74 | 13.60 | 0.49 | 3.74% | 13.22 | 13.83 | 229773 | 31096.07 | 4.50% |
| 2024-02-08 | 12.38 | 13.11 | 0.88 | 7.20% | 12.38 | 13.22 | 193799 | 25139.23 | 3.80% |
| 2024-02-07 | 12.00 | 12.23 | 0.37 | 3.12% | 11.97 | 12.57 | 214077 | 26307.19 | 4.19% |
| 2024-02-06 | 10.73 | 11.86 | 1.00 | 9.21% | 10.55 | 12.13 | 205247 | 23314.00 | 4.02% |
| 2024-02-05 | 12.00 | 10.86 | -1.31 | -10.76% | 10.40 | 12.02 | 260923 | 28985.56 | 5.11% |