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 | 14.97 | 14.49 | -0.52 | -3.46% | 14.48 | 14.99 | 40938 | 5976.80 | 2.57% |
| 2024-05-07 | 15.06 | 15.01 | -0.07 | -0.46% | 14.92 | 15.46 | 46680 | 7082.87 | 2.94% |
| 2024-05-06 | 15.17 | 15.08 | 0.20 | 1.34% | 14.87 | 15.24 | 51428 | 7715.30 | 3.23% |
| 2024-04-30 | 15.01 | 14.88 | 0.02 | 0.13% | 14.61 | 15.08 | 60346 | 8978.39 | 3.79% |
| 2024-04-29 | 14.17 | 14.86 | 0.89 | 6.37% | 14.11 | 15.07 | 71002 | 10417.67 | 4.46% |
| 2024-04-26 | 13.42 | 13.97 | 0.33 | 2.42% | 13.40 | 14.24 | 56953 | 7910.21 | 3.58% |
| 2024-04-25 | 13.48 | 13.64 | 0.02 | 0.15% | 13.40 | 13.77 | 44671 | 6084.90 | 2.81% |
| 2024-04-24 | 13.12 | 13.62 | 0.44 | 3.34% | 13.07 | 13.62 | 61088 | 8208.22 | 3.84% |
| 2024-04-23 | 13.38 | 13.18 | 0.47 | 3.70% | 13.11 | 13.96 | 64444 | 8656.38 | 4.05% |
| 2024-04-22 | 12.98 | 12.71 | -0.28 | -2.16% | 12.39 | 13.09 | 36374 | 4622.85 | 2.29% |
| 2024-04-19 | 13.03 | 12.99 | -0.42 | -3.13% | 12.60 | 13.37 | 49297 | 6423.91 | 3.10% |
| 2024-04-18 | 14.00 | 13.41 | -0.29 | -2.12% | 13.31 | 14.02 | 50773 | 6872.67 | 3.19% |
| 2024-04-17 | 12.93 | 13.70 | 1.10 | 8.73% | 12.93 | 13.80 | 58190 | 7878.65 | 3.66% |
| 2024-04-16 | 14.02 | 12.60 | -1.51 | -10.70% | 12.50 | 14.08 | 61291 | 7988.57 | 3.85% |
| 2024-04-15 | 15.00 | 14.11 | -0.74 | -4.98% | 13.80 | 15.00 | 55025 | 7835.85 | 3.46% |
| 2024-04-12 | 15.23 | 14.85 | -0.37 | -2.43% | 14.85 | 15.34 | 35884 | 5399.04 | 2.26% |
| 2024-04-11 | 14.80 | 15.22 | 0.42 | 2.84% | 14.70 | 15.78 | 60081 | 9204.23 | 3.78% |
| 2024-04-10 | 15.20 | 14.80 | -0.38 | -2.50% | 14.56 | 15.23 | 40186 | 5954.73 | 2.53% |
| 2024-04-09 | 15.08 | 15.18 | 0.25 | 1.67% | 14.95 | 15.30 | 32474 | 4916.50 | 2.04% |
| 2024-04-08 | 15.31 | 14.93 | -0.45 | -2.93% | 14.83 | 15.35 | 41642 | 6254.37 | 2.62% |
| 2024-04-03 | 15.86 | 15.38 | -0.62 | -3.88% | 15.30 | 15.93 | 53152 | 8240.36 | 3.34% |
| 2024-04-02 | 16.80 | 16.00 | -0.33 | -2.02% | 15.82 | 16.80 | 63117 | 10240.10 | 3.97% |
| 2024-04-01 | 16.20 | 16.33 | 0.33 | 2.06% | 16.02 | 16.47 | 47595 | 7756.66 | 2.99% |
| 2024-03-29 | 16.20 | 16.00 | -0.17 | -1.05% | 15.73 | 16.31 | 60010 | 9582.85 | 3.77% |
| 2024-03-28 | 15.43 | 16.17 | 0.75 | 4.86% | 15.40 | 16.53 | 82560 | 13269.33 | 5.19% |
| 2024-03-27 | 16.27 | 15.42 | -0.92 | -5.63% | 15.37 | 16.59 | 85589 | 13540.83 | 5.38% |
| 2024-03-26 | 16.85 | 16.34 | -0.59 | -3.48% | 16.03 | 17.02 | 91065 | 15036.29 | 5.73% |
| 2024-03-25 | 18.23 | 16.93 | -1.38 | -7.54% | 16.90 | 18.28 | 130704 | 22954.29 | 8.22% |
| 2024-03-22 | 17.90 | 18.31 | 0.11 | 0.60% | 17.27 | 18.70 | 196062 | 35350.96 | 12.33% |
| 2024-03-21 | 18.30 | 18.20 | 0.22 | 1.22% | 17.93 | 18.72 | 170681 | 31195.13 | 10.73% |
| 2024-03-20 | 17.76 | 17.98 | 0.46 | 2.63% | 17.66 | 18.10 | 154428 | 27685.00 | 9.71% |
| 2024-03-19 | 17.77 | 17.52 | -0.25 | -1.41% | 17.50 | 18.10 | 123572 | 21936.05 | 7.77% |
| 2024-03-18 | 17.00 | 17.77 | 0.75 | 4.41% | 17.00 | 17.98 | 152440 | 26843.22 | 9.58% |
| 2024-03-15 | 16.80 | 17.02 | 0.19 | 1.13% | 16.51 | 17.10 | 68810 | 11559.17 | 4.33% |
| 2024-03-14 | 17.20 | 16.83 | -0.78 | -4.43% | 16.53 | 17.36 | 111693 | 18947.75 | 7.02% |
| 2024-03-13 | 17.25 | 17.61 | 0.55 | 3.22% | 17.00 | 18.00 | 167817 | 29410.38 | 10.55% |
| 2024-03-12 | 17.25 | 17.06 | 0.15 | 0.89% | 16.80 | 17.41 | 87190 | 14901.27 | 5.48% |
| 2024-03-11 | 16.36 | 16.91 | 0.27 | 1.62% | 16.31 | 17.10 | 88895 | 14939.81 | 5.59% |
| 2024-03-08 | 16.49 | 16.64 | 0.33 | 2.02% | 16.09 | 16.70 | 85295 | 14006.46 | 5.36% |
| 2024-03-07 | 17.01 | 16.31 | -0.57 | -3.38% | 16.11 | 17.30 | 122650 | 20458.28 | 7.71% |
| 2024-03-06 | 17.28 | 16.88 | -0.72 | -4.09% | 16.57 | 17.54 | 148595 | 25243.53 | 9.34% |
| 2024-03-05 | 17.35 | 17.60 | -0.14 | -0.79% | 17.25 | 18.18 | 161704 | 28742.65 | 10.17% |
| 2024-03-04 | 17.90 | 17.74 | -0.10 | -0.56% | 16.85 | 17.99 | 149156 | 26099.84 | 9.38% |
| 2024-03-01 | 17.52 | 17.84 | -0.31 | -1.71% | 17.32 | 18.03 | 195573 | 34649.99 | 12.30% |
| 2024-02-29 | 16.46 | 18.15 | 0.92 | 5.34% | 16.46 | 18.53 | 237357 | 42178.56 | 14.92% |
| 2024-02-28 | 17.56 | 17.23 | -0.65 | -3.64% | 17.10 | 20.50 | 329525 | 61987.21 | 20.72% |
| 2024-02-27 | 17.05 | 17.88 | -0.04 | -0.22% | 16.58 | 18.00 | 230665 | 40263.79 | 14.50% |
| 2024-02-26 | 17.91 | 17.92 | 0.54 | 3.11% | 16.58 | 18.81 | 345018 | 60836.61 | 21.69% |
| 2024-02-23 | 14.77 | 17.38 | 2.90 | 20.03% | 14.47 | 17.38 | 196387 | 31929.21 | 12.35% |
| 2024-02-22 | 13.68 | 14.48 | 0.66 | 4.78% | 13.68 | 14.78 | 141085 | 20316.95 | 8.87% |
| 2024-02-21 | 13.82 | 13.82 | -0.28 | -1.99% | 13.34 | 14.50 | 156615 | 21845.50 | 9.85% |
| 2024-02-20 | 13.53 | 14.10 | 0.67 | 4.99% | 13.53 | 15.62 | 235538 | 33885.71 | 14.81% |
| 2024-02-19 | 12.39 | 13.43 | 2.24 | 20.02% | 11.80 | 13.43 | 114825 | 14702.25 | 7.22% |
| 2024-02-08 | 10.15 | 11.19 | 1.11 | 11.01% | 9.90 | 11.20 | 106642 | 11288.52 | 6.71% |
| 2024-02-07 | 11.01 | 10.08 | -0.84 | -7.69% | 9.85 | 11.18 | 100832 | 10583.22 | 6.34% |
| 2024-02-06 | 10.32 | 10.92 | -0.04 | -0.36% | 9.62 | 11.37 | 109966 | 11446.31 | 6.91% |
| 2024-02-05 | 13.00 | 10.96 | -2.05 | -15.76% | 10.70 | 13.01 | 102193 | 11612.79 | 6.43% |
| 2024-02-02 | 13.67 | 13.01 | -0.65 | -4.76% | 12.40 | 14.20 | 65519 | 8753.03 | 4.12% |
| 2024-02-01 | 13.57 | 13.66 | -0.50 | -3.53% | 13.14 | 13.98 | 65903 | 8929.46 | 4.14% |
| 2024-01-31 | 15.05 | 14.16 | -0.96 | -6.35% | 14.14 | 15.37 | 56517 | 8303.92 | 3.55% |
| 2024-01-30 | 15.86 | 15.12 | -0.53 | -3.39% | 15.05 | 15.87 | 35130 | 5415.64 | 2.21% |
| 2024-01-29 | 16.43 | 15.65 | -0.81 | -4.92% | 15.63 | 16.59 | 49536 | 7884.68 | 3.11% |