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 | 14.81 | 15.60 | 0.77 | 5.19% | 14.71 | 15.85 | 40100 | 6143.47 | 2.42% |
| 2024-05-07 | 15.00 | 14.83 | 0.01 | 0.07% | 14.65 | 15.16 | 18203 | 2698.22 | 1.10% |
| 2024-05-06 | 14.23 | 14.82 | 0.77 | 5.48% | 14.23 | 14.99 | 25768 | 3773.14 | 1.55% |
| 2024-04-30 | 14.04 | 14.05 | 0.09 | 0.64% | 13.92 | 14.44 | 16832 | 2384.24 | 1.02% |
| 2024-04-29 | 14.06 | 13.96 | -0.10 | -0.71% | 13.81 | 14.40 | 17797 | 2518.98 | 1.07% |
| 2024-04-26 | 14.29 | 14.06 | -0.24 | -1.68% | 13.93 | 14.51 | 25307 | 3592.83 | 1.53% |
| 2024-04-25 | 14.36 | 14.30 | -0.26 | -1.79% | 14.13 | 14.87 | 27729 | 4026.11 | 1.67% |
| 2024-04-24 | 14.54 | 14.56 | 0.31 | 2.18% | 14.00 | 14.78 | 19455 | 2809.89 | 1.17% |
| 2024-04-23 | 14.16 | 14.25 | 0.03 | 0.21% | 13.93 | 14.78 | 32069 | 4618.41 | 1.93% |
| 2024-04-22 | 13.48 | 14.22 | 0.74 | 5.49% | 12.75 | 14.38 | 44202 | 6032.27 | 2.67% |
| 2024-04-19 | 12.45 | 13.48 | 1.13 | 9.15% | 12.16 | 13.90 | 44552 | 5817.76 | 2.69% |
| 2024-04-18 | 12.68 | 12.35 | -0.27 | -2.14% | 12.19 | 12.68 | 20968 | 2606.12 | 1.26% |
| 2024-04-17 | 12.40 | 12.62 | 0.70 | 5.87% | 12.38 | 13.17 | 27557 | 3491.69 | 1.66% |
| 2024-04-16 | 12.97 | 11.92 | -1.05 | -8.10% | 11.65 | 13.02 | 40053 | 4847.38 | 2.42% |
| 2024-04-15 | 14.70 | 12.97 | -1.71 | -11.65% | 12.71 | 14.70 | 72981 | 9823.14 | 4.40% |
| 2024-04-12 | 14.71 | 14.68 | -0.17 | -1.14% | 14.60 | 14.99 | 29244 | 4323.56 | 1.76% |
| 2024-04-11 | 14.88 | 14.85 | -0.41 | -2.69% | 14.49 | 15.53 | 54961 | 8204.42 | 3.32% |
| 2024-04-10 | 16.36 | 15.26 | -1.04 | -6.38% | 15.04 | 16.49 | 54598 | 8496.54 | 3.29% |
| 2024-04-09 | 15.45 | 16.30 | 0.87 | 5.64% | 15.10 | 16.40 | 52331 | 8322.68 | 3.16% |
| 2024-04-08 | 14.89 | 15.43 | 0.71 | 4.82% | 14.70 | 15.95 | 70727 | 10909.24 | 4.27% |
| 2024-04-03 | 14.25 | 14.72 | 0.49 | 3.44% | 14.25 | 14.82 | 41860 | 6094.60 | 2.53% |
| 2024-04-02 | 14.27 | 14.23 | -0.05 | -0.35% | 13.92 | 14.64 | 41653 | 5940.88 | 2.51% |
| 2024-04-01 | 13.48 | 14.28 | 0.74 | 5.47% | 13.01 | 14.72 | 72892 | 10234.78 | 4.40% |
| 2024-03-29 | 12.40 | 13.54 | 1.14 | 9.19% | 12.33 | 13.82 | 62026 | 8179.89 | 3.74% |
| 2024-03-28 | 12.17 | 12.40 | 0.20 | 1.64% | 11.96 | 12.54 | 30012 | 3694.49 | 1.81% |
| 2024-03-27 | 12.60 | 12.20 | -0.61 | -4.76% | 12.20 | 12.80 | 43149 | 5396.31 | 2.60% |
| 2024-03-26 | 11.83 | 12.81 | 0.99 | 8.38% | 11.73 | 12.85 | 67188 | 8394.51 | 4.05% |
| 2024-03-25 | 11.66 | 11.82 | -0.13 | -1.09% | 11.65 | 12.24 | 32997 | 3945.03 | 1.99% |
| 2024-03-22 | 12.23 | 11.95 | -0.41 | -3.32% | 11.64 | 12.23 | 46932 | 5572.89 | 2.83% |
| 2024-03-21 | 12.06 | 12.36 | 0.21 | 1.73% | 11.93 | 12.67 | 66637 | 8192.08 | 4.02% |
| 2024-03-20 | 11.30 | 12.15 | 0.93 | 8.29% | 11.16 | 12.28 | 66021 | 7747.51 | 3.98% |
| 2024-03-19 | 10.94 | 11.22 | 0.31 | 2.84% | 10.92 | 11.34 | 36992 | 4119.89 | 2.23% |
| 2024-03-18 | 10.73 | 10.91 | 0.25 | 2.35% | 10.57 | 11.01 | 28711 | 3096.34 | 1.73% |
| 2024-03-15 | 10.48 | 10.66 | 0.14 | 1.33% | 10.39 | 10.66 | 22142 | 2333.43 | 1.34% |
| 2024-03-14 | 10.60 | 10.52 | -0.15 | -1.41% | 10.33 | 10.73 | 35504 | 3729.17 | 2.14% |
| 2024-03-13 | 10.57 | 10.67 | 0.19 | 1.81% | 10.28 | 10.96 | 35535 | 3751.10 | 2.14% |
| 2024-03-12 | 10.24 | 10.48 | 0.28 | 2.75% | 10.10 | 10.50 | 23834 | 2454.15 | 1.44% |
| 2024-03-11 | 9.94 | 10.20 | 0.37 | 3.76% | 9.84 | 10.22 | 20662 | 2075.00 | 1.25% |
| 2024-03-08 | 9.80 | 9.83 | 0.06 | 0.61% | 9.69 | 9.98 | 15375 | 1509.74 | 0.93% |
| 2024-03-07 | 9.97 | 9.77 | -0.07 | -0.71% | 9.75 | 10.13 | 22870 | 2266.24 | 1.38% |
| 2024-03-06 | 9.70 | 9.84 | 0.09 | 0.92% | 9.64 | 9.97 | 18595 | 1823.28 | 1.12% |
| 2024-03-05 | 10.16 | 9.75 | -0.35 | -3.47% | 9.74 | 10.16 | 24047 | 2369.25 | 1.45% |
| 2024-03-04 | 10.30 | 10.10 | -0.16 | -1.56% | 9.97 | 10.37 | 23175 | 2343.56 | 1.40% |
| 2024-03-01 | 10.20 | 10.26 | 0.07 | 0.69% | 10.04 | 10.33 | 25730 | 2625.13 | 1.55% |
| 2024-02-29 | 9.78 | 10.19 | 0.28 | 2.83% | 9.72 | 10.28 | 33046 | 3323.74 | 1.99% |
| 2024-02-28 | 11.12 | 9.91 | -1.16 | -10.48% | 9.90 | 11.45 | 57304 | 6055.33 | 3.46% |
| 2024-02-27 | 10.64 | 11.07 | 0.43 | 4.04% | 10.41 | 11.07 | 34008 | 3703.44 | 2.05% |
| 2024-02-26 | 10.37 | 10.64 | 0.29 | 2.80% | 10.34 | 11.01 | 38750 | 4124.07 | 2.34% |
| 2024-02-23 | 9.94 | 10.35 | 0.43 | 4.33% | 9.93 | 10.40 | 37688 | 3816.83 | 2.27% |
| 2024-02-22 | 9.61 | 9.92 | 0.28 | 2.90% | 9.59 | 9.93 | 31832 | 3114.53 | 1.92% |
| 2024-02-21 | 9.38 | 9.64 | 0.22 | 2.34% | 9.31 | 9.95 | 32802 | 3177.28 | 1.98% |
| 2024-02-20 | 9.25 | 9.42 | 0.10 | 1.07% | 9.09 | 9.48 | 25665 | 2399.10 | 1.55% |
| 2024-02-19 | 9.12 | 9.32 | 0.28 | 3.10% | 9.12 | 9.83 | 49698 | 4677.79 | 3.00% |
| 2024-02-08 | 8.06 | 9.04 | 1.02 | 12.72% | 7.61 | 9.31 | 64854 | 5461.84 | 3.91% |
| 2024-02-07 | 8.71 | 8.02 | -0.66 | -7.60% | 7.90 | 8.84 | 49744 | 4112.62 | 3.00% |
| 2024-02-06 | 8.69 | 8.68 | -0.03 | -0.34% | 7.87 | 8.98 | 57839 | 4794.29 | 3.49% |
| 2024-02-05 | 10.03 | 8.71 | -1.42 | -14.02% | 8.40 | 10.06 | 53190 | 4754.42 | 3.21% |
| 2024-02-02 | 10.90 | 10.13 | -0.70 | -6.46% | 9.68 | 11.03 | 32994 | 3423.01 | 1.99% |
| 2024-02-01 | 11.10 | 10.83 | -0.20 | -1.81% | 10.59 | 11.10 | 26474 | 2870.08 | 1.60% |
| 2024-01-31 | 11.62 | 11.03 | -0.58 | -5.00% | 10.92 | 11.68 | 22924 | 2571.01 | 1.38% |
| 2024-01-30 | 11.99 | 11.61 | -0.42 | -3.49% | 11.55 | 12.17 | 18394 | 2177.52 | 1.11% |