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 | 14.14 | 14.50 | 0.32 | 2.26% | 14.14 | 14.54 | 45595 | 6571.90 | 2.94% |
| 2024-05-08 | 14.48 | 14.18 | -0.33 | -2.27% | 14.10 | 14.48 | 37756 | 5385.21 | 2.43% |
| 2024-05-07 | 14.39 | 14.51 | 0.00 | 0.00% | 14.30 | 14.59 | 47878 | 6916.76 | 3.08% |
| 2024-05-06 | 14.30 | 14.51 | 0.38 | 2.69% | 14.17 | 14.53 | 56752 | 8138.75 | 3.65% |
| 2024-04-30 | 14.44 | 14.13 | -0.31 | -2.15% | 14.08 | 14.44 | 53055 | 7531.76 | 3.42% |
| 2024-04-29 | 14.02 | 14.44 | 0.42 | 3.00% | 13.94 | 14.48 | 81027 | 11550.52 | 5.22% |
| 2024-04-26 | 13.60 | 14.02 | 0.41 | 3.01% | 13.44 | 14.02 | 52379 | 7243.87 | 3.37% |
| 2024-04-25 | 13.81 | 13.61 | -0.36 | -2.58% | 13.50 | 13.90 | 50742 | 6947.44 | 3.27% |
| 2024-04-24 | 13.56 | 13.97 | 0.49 | 3.64% | 13.48 | 13.99 | 43368 | 6002.11 | 2.79% |
| 2024-04-23 | 13.51 | 13.48 | -0.04 | -0.30% | 13.40 | 13.70 | 45521 | 6155.82 | 2.93% |
| 2024-04-22 | 13.53 | 13.52 | -0.16 | -1.17% | 13.11 | 13.73 | 41743 | 5626.76 | 2.69% |
| 2024-04-19 | 13.79 | 13.68 | -0.21 | -1.51% | 13.56 | 14.06 | 44154 | 6070.15 | 2.84% |
| 2024-04-18 | 13.79 | 13.89 | 0.05 | 0.36% | 13.66 | 14.26 | 55095 | 7727.48 | 3.55% |
| 2024-04-17 | 13.30 | 13.84 | 0.84 | 6.46% | 13.30 | 13.86 | 65775 | 8989.58 | 4.23% |
| 2024-04-16 | 13.87 | 13.00 | -0.95 | -6.81% | 12.80 | 14.07 | 82645 | 10926.46 | 5.32% |
| 2024-04-15 | 14.39 | 13.95 | -0.33 | -2.31% | 13.67 | 14.60 | 59518 | 8369.36 | 3.83% |
| 2024-04-12 | 14.22 | 14.28 | 0.15 | 1.06% | 14.20 | 14.60 | 51260 | 7381.59 | 3.30% |
| 2024-04-11 | 13.78 | 14.13 | 0.26 | 1.87% | 13.58 | 14.38 | 63082 | 8899.18 | 4.06% |
| 2024-04-10 | 14.49 | 13.87 | -0.70 | -4.80% | 13.68 | 14.55 | 60285 | 8429.49 | 3.88% |
| 2024-04-09 | 14.40 | 14.57 | 0.15 | 1.04% | 14.32 | 14.78 | 40919 | 5930.88 | 2.63% |
| 2024-04-08 | 14.75 | 14.42 | -0.14 | -0.96% | 14.42 | 15.13 | 67189 | 9898.38 | 4.33% |
| 2024-04-03 | 15.00 | 14.56 | -0.44 | -2.93% | 14.37 | 15.00 | 42223 | 6146.66 | 2.72% |
| 2024-04-02 | 15.25 | 15.00 | -0.25 | -1.64% | 14.86 | 15.35 | 47351 | 7128.09 | 3.05% |
| 2024-04-01 | 15.08 | 15.25 | 0.10 | 0.66% | 15.08 | 15.50 | 62449 | 9533.05 | 4.02% |
| 2024-03-29 | 15.04 | 15.15 | 0.47 | 3.20% | 14.71 | 15.54 | 65144 | 9811.07 | 4.19% |
| 2024-03-28 | 14.31 | 14.68 | 0.29 | 2.02% | 14.31 | 14.98 | 63372 | 9316.97 | 4.08% |
| 2024-03-27 | 15.23 | 14.39 | -0.72 | -4.77% | 14.39 | 15.25 | 58654 | 8636.15 | 3.78% |
| 2024-03-26 | 14.92 | 15.11 | 0.05 | 0.33% | 14.85 | 15.27 | 47771 | 7208.64 | 3.08% |
| 2024-03-25 | 15.50 | 15.06 | -0.58 | -3.71% | 14.96 | 15.63 | 47208 | 7243.98 | 3.04% |
| 2024-03-22 | 15.47 | 15.64 | 0.13 | 0.84% | 15.23 | 15.79 | 58760 | 9120.06 | 3.78% |
| 2024-03-21 | 15.64 | 15.51 | -0.16 | -1.02% | 15.43 | 15.85 | 44470 | 6938.72 | 2.86% |
| 2024-03-20 | 15.42 | 15.67 | 0.24 | 1.56% | 15.40 | 15.73 | 40819 | 6365.10 | 2.63% |
| 2024-03-19 | 15.56 | 15.43 | -0.23 | -1.47% | 15.40 | 15.84 | 59140 | 9217.63 | 3.81% |
| 2024-03-18 | 15.09 | 15.66 | 0.64 | 4.26% | 15.05 | 15.68 | 64527 | 9938.60 | 4.15% |
| 2024-03-15 | 14.82 | 15.02 | 0.21 | 1.42% | 14.70 | 15.07 | 56093 | 8365.33 | 3.61% |
| 2024-03-14 | 14.79 | 14.81 | -0.08 | -0.54% | 14.48 | 14.96 | 64379 | 9491.06 | 4.14% |
| 2024-03-13 | 14.83 | 14.89 | -0.01 | -0.07% | 14.74 | 15.07 | 60097 | 8949.68 | 3.87% |
| 2024-03-12 | 15.11 | 14.90 | -0.34 | -2.23% | 14.67 | 15.20 | 99722 | 14852.16 | 6.42% |
| 2024-03-11 | 14.54 | 15.24 | 0.65 | 4.46% | 14.31 | 15.58 | 125180 | 18755.65 | 8.06% |
| 2024-03-08 | 14.06 | 14.59 | 0.52 | 3.70% | 14.06 | 14.68 | 94441 | 13690.21 | 6.08% |
| 2024-03-07 | 14.31 | 14.07 | -0.24 | -1.68% | 14.02 | 14.67 | 68347 | 9780.29 | 4.40% |
| 2024-03-06 | 13.97 | 14.31 | 0.31 | 2.21% | 13.90 | 14.54 | 92828 | 13332.30 | 5.98% |
| 2024-03-05 | 13.99 | 14.00 | -0.15 | -1.06% | 13.87 | 14.29 | 64805 | 9126.99 | 4.17% |
| 2024-03-04 | 14.58 | 14.15 | 0.13 | 0.93% | 13.61 | 14.58 | 81729 | 11486.70 | 5.26% |
| 2024-03-01 | 13.63 | 14.02 | 0.38 | 2.79% | 13.60 | 14.22 | 79970 | 11161.01 | 5.15% |
| 2024-02-29 | 12.90 | 13.64 | 0.66 | 5.08% | 12.80 | 13.68 | 89585 | 12000.22 | 5.77% |
| 2024-02-28 | 13.79 | 12.98 | -0.80 | -5.81% | 12.80 | 14.03 | 138494 | 18671.08 | 8.92% |
| 2024-02-27 | 13.51 | 13.78 | 0.20 | 1.47% | 13.31 | 13.93 | 80501 | 10956.35 | 5.18% |
| 2024-02-26 | 13.66 | 13.58 | 0.57 | 4.38% | 13.26 | 14.16 | 111553 | 15250.10 | 7.18% |
| 2024-02-23 | 12.43 | 13.01 | 0.58 | 4.67% | 12.34 | 13.11 | 81286 | 10374.81 | 5.23% |
| 2024-02-22 | 12.00 | 12.43 | 0.27 | 2.22% | 11.92 | 12.50 | 80161 | 9865.16 | 5.16% |
| 2024-02-21 | 11.94 | 12.16 | 0.15 | 1.25% | 11.85 | 12.65 | 104968 | 12974.58 | 6.76% |
| 2024-02-20 | 11.85 | 12.01 | 0.12 | 1.01% | 11.68 | 12.08 | 93453 | 11109.13 | 6.02% |
| 2024-02-19 | 11.31 | 11.89 | 0.65 | 5.78% | 11.28 | 12.19 | 148750 | 17488.87 | 9.58% |
| 2024-02-08 | 9.93 | 11.24 | 1.35 | 13.65% | 9.76 | 11.70 | 153825 | 16229.20 | 9.90% |
| 2024-02-07 | 10.22 | 9.89 | -0.39 | -3.79% | 9.52 | 10.42 | 133045 | 13297.58 | 8.57% |
| 2024-02-06 | 9.50 | 10.28 | 0.47 | 4.79% | 9.05 | 10.51 | 129867 | 12703.84 | 8.36% |
| 2024-02-05 | 11.08 | 9.81 | -1.32 | -11.86% | 9.36 | 11.10 | 113633 | 11359.06 | 7.32% |
| 2024-02-02 | 11.91 | 11.13 | -0.74 | -6.23% | 10.62 | 12.15 | 79737 | 9026.60 | 5.13% |
| 2024-02-01 | 11.88 | 11.87 | -0.11 | -0.92% | 11.46 | 12.07 | 60618 | 7168.07 | 3.90% |
| 2024-01-31 | 12.69 | 11.98 | -1.15 | -8.76% | 11.89 | 12.81 | 87641 | 10802.30 | 5.64% |
| 2024-01-30 | 13.32 | 13.13 | -0.37 | -2.74% | 13.10 | 13.66 | 42713 | 5701.01 | 2.75% |