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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 16.30 | 17.20 | 0.73 | 4.43% | 16.28 | 19.13 | 119242 | 20840.73 | 8.79% |
| 2024-05-09 | 16.00 | 16.47 | 0.67 | 4.24% | 15.67 | 16.51 | 63409 | 10281.63 | 4.67% |
| 2024-05-08 | 15.46 | 15.80 | 0.22 | 1.41% | 15.46 | 15.97 | 44340 | 6995.40 | 3.27% |
| 2024-05-07 | 15.54 | 15.58 | -0.01 | -0.06% | 15.30 | 15.68 | 32138 | 4979.12 | 2.37% |
| 2024-05-06 | 15.15 | 15.59 | 0.57 | 3.79% | 14.82 | 15.69 | 51243 | 7865.92 | 3.78% |
| 2024-04-30 | 14.55 | 15.02 | 0.50 | 3.44% | 14.43 | 15.05 | 34520 | 5104.98 | 2.54% |
| 2024-04-29 | 14.56 | 14.68 | 0.14 | 0.96% | 14.39 | 14.79 | 27121 | 3957.11 | 2.00% |
| 2024-04-26 | 14.51 | 14.54 | -0.12 | -0.82% | 14.21 | 14.63 | 28905 | 4172.48 | 2.13% |
| 2024-04-25 | 13.88 | 14.66 | 0.68 | 4.86% | 13.83 | 14.66 | 35617 | 5148.36 | 2.62% |
| 2024-04-24 | 13.95 | 13.98 | -0.10 | -0.71% | 13.90 | 14.14 | 14479 | 2028.24 | 1.07% |
| 2024-04-23 | 14.20 | 14.08 | -0.33 | -2.29% | 13.96 | 14.43 | 15874 | 2244.30 | 1.17% |
| 2024-04-22 | 14.26 | 14.41 | 0.15 | 1.05% | 13.99 | 14.54 | 25177 | 3601.62 | 1.85% |
| 2024-04-19 | 13.63 | 14.26 | 0.45 | 3.26% | 13.60 | 14.50 | 25729 | 3635.68 | 1.90% |
| 2024-04-18 | 13.80 | 13.81 | -0.04 | -0.29% | 13.60 | 14.03 | 14708 | 2037.07 | 1.08% |
| 2024-04-17 | 12.95 | 13.85 | 1.03 | 8.03% | 12.95 | 13.85 | 20418 | 2775.81 | 1.50% |
| 2024-04-16 | 13.80 | 12.82 | -1.03 | -7.44% | 12.80 | 13.81 | 25908 | 3408.00 | 1.91% |
| 2024-04-15 | 14.54 | 13.85 | -0.80 | -5.46% | 13.62 | 14.74 | 30890 | 4356.59 | 2.28% |
| 2024-04-12 | 14.75 | 14.65 | -0.10 | -0.68% | 14.40 | 14.87 | 31785 | 4651.29 | 2.34% |
| 2024-04-11 | 14.56 | 14.75 | 0.08 | 0.55% | 14.56 | 15.15 | 33268 | 4953.07 | 2.45% |
| 2024-04-10 | 15.21 | 14.67 | -0.72 | -4.68% | 14.56 | 15.38 | 50101 | 7417.18 | 3.69% |
| 2024-04-09 | 14.33 | 15.39 | 0.83 | 5.70% | 14.33 | 15.75 | 63884 | 9778.59 | 4.71% |
| 2024-04-08 | 14.75 | 14.56 | -0.34 | -2.28% | 14.55 | 15.21 | 40969 | 6074.79 | 3.02% |
| 2024-04-03 | 15.00 | 14.90 | 0.06 | 0.40% | 14.90 | 15.78 | 73895 | 11293.85 | 5.44% |
| 2024-04-02 | 14.20 | 14.84 | 0.64 | 4.51% | 14.17 | 14.93 | 36251 | 5272.32 | 2.67% |
| 2024-04-01 | 13.90 | 14.20 | 0.27 | 1.94% | 13.90 | 14.25 | 18347 | 2595.97 | 1.35% |
| 2024-03-29 | 13.69 | 13.93 | 0.24 | 1.75% | 13.67 | 13.94 | 11791 | 1631.82 | 0.87% |
| 2024-03-28 | 13.50 | 13.69 | 0.38 | 2.85% | 13.28 | 13.78 | 11779 | 1602.69 | 0.87% |
| 2024-03-27 | 13.70 | 13.31 | -0.50 | -3.62% | 13.30 | 13.80 | 11101 | 1507.23 | 0.82% |
| 2024-03-26 | 13.66 | 13.81 | 0.16 | 1.17% | 13.41 | 13.86 | 15285 | 2081.19 | 1.13% |
| 2024-03-25 | 13.80 | 13.65 | -0.25 | -1.80% | 13.65 | 14.02 | 14879 | 2060.42 | 1.10% |
| 2024-03-22 | 14.18 | 13.90 | -0.24 | -1.70% | 13.81 | 14.20 | 12031 | 1677.07 | 0.89% |
| 2024-03-21 | 14.16 | 14.14 | -0.01 | -0.07% | 13.91 | 14.23 | 12780 | 1801.17 | 0.94% |
| 2024-03-20 | 14.05 | 14.15 | 0.09 | 0.64% | 14.00 | 14.16 | 10669 | 1504.04 | 0.79% |
| 2024-03-19 | 14.14 | 14.06 | -0.10 | -0.71% | 14.06 | 14.24 | 13445 | 1901.00 | 0.99% |
| 2024-03-18 | 14.07 | 14.16 | 0.15 | 1.07% | 13.95 | 14.17 | 15603 | 2195.17 | 1.15% |
| 2024-03-15 | 13.90 | 14.01 | 0.11 | 0.79% | 13.79 | 14.09 | 11096 | 1547.03 | 0.82% |
| 2024-03-14 | 13.99 | 13.90 | 0.02 | 0.14% | 13.70 | 14.05 | 13223 | 1838.15 | 0.97% |
| 2024-03-13 | 14.01 | 13.88 | -0.19 | -1.35% | 13.78 | 14.01 | 13359 | 1854.50 | 0.98% |
| 2024-03-12 | 14.30 | 14.07 | 0.05 | 0.36% | 13.90 | 14.33 | 18386 | 2584.65 | 1.35% |
| 2024-03-11 | 13.62 | 14.02 | 0.46 | 3.39% | 13.60 | 14.03 | 18322 | 2528.46 | 1.35% |
| 2024-03-08 | 13.45 | 13.56 | 0.06 | 0.44% | 13.38 | 13.62 | 10042 | 1356.34 | 0.74% |
| 2024-03-07 | 13.87 | 13.50 | -0.32 | -2.32% | 13.50 | 13.95 | 18627 | 2559.77 | 1.37% |
| 2024-03-06 | 13.61 | 13.82 | 0.14 | 1.02% | 13.61 | 13.94 | 17393 | 2396.17 | 1.28% |
| 2024-03-05 | 13.95 | 13.68 | -0.30 | -2.15% | 13.63 | 13.95 | 17660 | 2427.14 | 1.30% |
| 2024-03-04 | 14.38 | 13.98 | -0.50 | -3.45% | 13.86 | 14.38 | 35421 | 4965.35 | 2.61% |
| 2024-03-01 | 14.99 | 14.48 | -0.30 | -2.03% | 14.14 | 14.99 | 67939 | 9812.32 | 5.01% |
| 2024-02-29 | 12.81 | 14.78 | 1.94 | 15.11% | 12.77 | 15.41 | 80730 | 11678.59 | 5.95% |
| 2024-02-28 | 13.80 | 12.84 | -0.95 | -6.89% | 12.84 | 14.10 | 29063 | 3954.93 | 2.14% |
| 2024-02-27 | 13.56 | 13.79 | 0.18 | 1.32% | 13.45 | 13.79 | 13416 | 1836.73 | 0.99% |
| 2024-02-26 | 13.55 | 13.61 | 0.08 | 0.59% | 13.50 | 13.80 | 18310 | 2493.57 | 1.35% |
| 2024-02-23 | 13.12 | 13.53 | 0.51 | 3.92% | 12.90 | 14.12 | 30811 | 4194.11 | 2.27% |
| 2024-02-22 | 12.84 | 13.02 | 0.18 | 1.40% | 12.73 | 13.14 | 14808 | 1916.25 | 1.09% |
| 2024-02-21 | 12.72 | 12.84 | 0.09 | 0.71% | 12.68 | 13.20 | 18702 | 2428.88 | 1.38% |
| 2024-02-20 | 12.74 | 12.75 | 0.09 | 0.71% | 12.51 | 12.87 | 10540 | 1338.97 | 0.78% |
| 2024-02-19 | 12.27 | 12.66 | 0.48 | 3.94% | 12.27 | 13.05 | 20352 | 2579.10 | 1.50% |
| 2024-02-08 | 11.16 | 12.18 | 1.03 | 9.24% | 11.06 | 12.27 | 21948 | 2569.44 | 1.62% |
| 2024-02-07 | 11.65 | 11.15 | -0.17 | -1.50% | 11.01 | 11.66 | 19294 | 2193.12 | 1.42% |
| 2024-02-06 | 10.93 | 11.32 | 0.30 | 2.72% | 10.31 | 11.60 | 20204 | 2201.04 | 1.49% |
| 2024-02-05 | 12.20 | 11.02 | -1.15 | -9.45% | 10.60 | 12.22 | 23795 | 2652.70 | 1.75% |
| 2024-02-02 | 12.96 | 12.17 | -0.42 | -3.34% | 11.66 | 12.96 | 15407 | 1877.77 | 1.14% |