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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 15.60 | 15.94 | 0.34 | 2.18% | 15.60 | 16.05 | 17000 | 2709.58 | 2.63% |
| 2024-05-13 | 16.09 | 15.60 | -0.59 | -3.64% | 15.45 | 16.09 | 16981 | 2659.82 | 2.63% |
| 2024-05-10 | 16.53 | 16.19 | -0.24 | -1.46% | 16.12 | 16.64 | 22301 | 3643.08 | 3.45% |
| 2024-05-09 | 16.40 | 16.43 | -0.05 | -0.30% | 16.35 | 16.76 | 26944 | 4467.19 | 4.17% |
| 2024-05-08 | 16.90 | 16.48 | -0.41 | -2.43% | 16.39 | 17.00 | 28937 | 4795.20 | 4.48% |
| 2024-05-07 | 16.30 | 16.89 | 0.39 | 2.36% | 16.18 | 17.00 | 45310 | 7546.65 | 7.02% |
| 2024-05-06 | 16.45 | 16.50 | 0.41 | 2.55% | 16.02 | 16.60 | 48676 | 7938.01 | 7.54% |
| 2024-04-30 | 16.20 | 16.09 | -0.12 | -0.74% | 15.65 | 16.24 | 43272 | 6894.07 | 6.70% |
| 2024-04-29 | 15.79 | 16.21 | 0.32 | 2.01% | 15.38 | 16.31 | 71496 | 11373.50 | 11.07% |
| 2024-04-26 | 15.46 | 15.89 | -0.90 | -5.36% | 15.46 | 16.44 | 91813 | 14587.12 | 14.22% |
| 2024-04-25 | 14.88 | 16.79 | 2.39 | 16.60% | 14.88 | 17.28 | 111355 | 18423.98 | 17.24% |
| 2024-04-24 | 14.53 | 14.40 | -0.26 | -1.77% | 14.18 | 14.69 | 42102 | 6063.63 | 6.52% |
| 2024-04-23 | 15.29 | 14.66 | -0.82 | -5.30% | 14.39 | 15.60 | 60368 | 8860.89 | 9.35% |
| 2024-04-22 | 13.80 | 15.48 | 2.58 | 20.00% | 13.04 | 15.48 | 55629 | 8100.70 | 8.62% |
| 2024-04-19 | 12.71 | 12.90 | 0.18 | 1.42% | 12.33 | 13.27 | 21588 | 2760.82 | 2.17% |
| 2024-04-18 | 13.18 | 12.72 | -0.46 | -3.49% | 12.39 | 13.18 | 21093 | 2693.13 | 2.12% |
| 2024-04-17 | 11.48 | 13.18 | 1.94 | 17.26% | 11.47 | 13.29 | 34414 | 4349.61 | 3.45% |
| 2024-04-16 | 13.40 | 11.24 | -2.26 | -16.74% | 11.16 | 13.40 | 40250 | 4723.49 | 4.04% |
| 2024-04-15 | 15.14 | 13.50 | -1.83 | -11.94% | 13.01 | 15.35 | 30636 | 4281.11 | 3.07% |
| 2024-04-12 | 15.16 | 15.33 | 0.15 | 0.99% | 15.16 | 15.75 | 13140 | 2033.70 | 1.32% |
| 2024-04-11 | 15.09 | 15.18 | 0.08 | 0.53% | 14.70 | 15.50 | 8695 | 1319.86 | 0.87% |
| 2024-04-10 | 15.56 | 15.10 | -0.46 | -2.96% | 14.78 | 15.66 | 9268 | 1411.46 | 0.93% |
| 2024-04-09 | 15.16 | 15.56 | 0.40 | 2.64% | 15.03 | 15.62 | 11746 | 1806.24 | 1.18% |
| 2024-04-08 | 15.94 | 15.16 | -0.96 | -5.96% | 15.07 | 16.10 | 17191 | 2654.61 | 1.72% |
| 2024-04-03 | 15.92 | 16.12 | 0.23 | 1.45% | 15.60 | 16.33 | 18545 | 2959.78 | 1.86% |
| 2024-04-02 | 15.55 | 15.89 | 0.31 | 1.99% | 15.33 | 15.95 | 14247 | 2250.03 | 1.43% |
| 2024-04-01 | 15.41 | 15.58 | 0.10 | 0.65% | 15.01 | 15.71 | 20621 | 3170.45 | 2.07% |
| 2024-03-29 | 15.05 | 15.48 | 0.63 | 4.24% | 15.00 | 15.62 | 13088 | 2011.23 | 1.31% |
| 2024-03-28 | 14.30 | 14.85 | 0.55 | 3.85% | 14.30 | 15.17 | 9499 | 1402.59 | 0.95% |
| 2024-03-27 | 14.85 | 14.30 | -0.55 | -3.70% | 14.29 | 15.09 | 8568 | 1258.78 | 0.86% |
| 2024-03-26 | 14.67 | 14.85 | 0.23 | 1.57% | 14.35 | 14.96 | 11294 | 1661.71 | 1.13% |
| 2024-03-25 | 15.38 | 14.62 | -0.63 | -4.13% | 14.59 | 15.44 | 13717 | 2048.33 | 1.38% |
| 2024-03-22 | 15.62 | 15.25 | -0.45 | -2.87% | 15.12 | 15.73 | 10440 | 1601.64 | 1.05% |
| 2024-03-21 | 15.72 | 15.70 | 0.00 | 0.00% | 15.28 | 16.00 | 9770 | 1524.60 | 0.98% |
| 2024-03-20 | 15.31 | 15.70 | 0.34 | 2.21% | 15.14 | 15.79 | 7892 | 1227.35 | 0.79% |
| 2024-03-19 | 15.35 | 15.36 | 0.01 | 0.07% | 15.30 | 15.98 | 14092 | 2196.65 | 1.41% |
| 2024-03-18 | 14.85 | 15.35 | 0.55 | 3.72% | 14.80 | 15.45 | 14909 | 2262.21 | 1.50% |
| 2024-03-15 | 14.35 | 14.80 | 0.50 | 3.50% | 14.24 | 14.88 | 14378 | 2093.35 | 1.44% |
| 2024-03-14 | 14.75 | 14.30 | -0.19 | -1.31% | 14.12 | 14.75 | 13465 | 1941.09 | 1.35% |
| 2024-03-13 | 14.68 | 14.49 | -0.12 | -0.82% | 14.21 | 14.85 | 11735 | 1700.94 | 1.18% |
| 2024-03-12 | 14.19 | 14.61 | 0.46 | 3.25% | 14.10 | 14.65 | 13060 | 1880.90 | 1.31% |
| 2024-03-11 | 13.81 | 14.15 | 0.34 | 2.46% | 13.73 | 14.29 | 16922 | 2379.54 | 1.70% |
| 2024-03-08 | 13.66 | 13.81 | 0.22 | 1.62% | 13.41 | 13.83 | 10576 | 1444.37 | 1.06% |
| 2024-03-07 | 13.63 | 13.59 | -0.03 | -0.22% | 13.50 | 14.02 | 16810 | 2314.35 | 1.69% |
| 2024-03-06 | 13.32 | 13.62 | 0.30 | 2.25% | 13.26 | 13.82 | 16034 | 2185.01 | 1.61% |
| 2024-03-05 | 13.61 | 13.32 | -0.59 | -4.24% | 13.30 | 14.08 | 14683 | 2007.03 | 1.47% |
| 2024-03-04 | 13.95 | 13.91 | -0.02 | -0.14% | 13.59 | 14.20 | 13319 | 1851.38 | 1.34% |
| 2024-03-01 | 14.04 | 13.93 | 0.00 | 0.00% | 13.64 | 14.18 | 19189 | 2674.43 | 1.92% |
| 2024-02-29 | 13.13 | 13.93 | 0.34 | 2.50% | 13.11 | 13.99 | 26672 | 3639.15 | 2.68% |
| 2024-02-28 | 15.50 | 13.59 | -1.86 | -12.04% | 13.55 | 15.86 | 33307 | 4839.07 | 3.34% |
| 2024-02-27 | 14.61 | 15.45 | 0.78 | 5.32% | 14.54 | 15.46 | 12054 | 1825.44 | 1.21% |
| 2024-02-26 | 14.38 | 14.67 | 0.30 | 2.09% | 14.29 | 15.18 | 17899 | 2630.45 | 1.80% |
| 2024-02-23 | 13.96 | 14.37 | 0.64 | 4.66% | 13.74 | 14.75 | 19896 | 2840.71 | 2.00% |
| 2024-02-22 | 13.29 | 13.73 | 0.51 | 3.86% | 13.04 | 13.87 | 14016 | 1889.83 | 1.41% |
| 2024-02-21 | 12.44 | 13.22 | 0.53 | 4.18% | 12.34 | 13.66 | 20676 | 2737.02 | 2.07% |
| 2024-02-20 | 13.17 | 12.69 | -0.21 | -1.63% | 12.50 | 13.17 | 18437 | 2336.15 | 1.85% |
| 2024-02-19 | 12.55 | 12.90 | 1.05 | 8.86% | 12.18 | 13.26 | 31591 | 4035.58 | 3.17% |
| 2024-02-08 | 10.30 | 11.85 | 1.35 | 12.86% | 9.81 | 12.25 | 31851 | 3521.30 | 3.19% |
| 2024-02-07 | 11.40 | 10.50 | -1.00 | -8.70% | 10.29 | 11.46 | 37518 | 4012.56 | 3.76% |
| 2024-02-06 | 12.07 | 11.50 | -0.88 | -7.11% | 10.35 | 12.47 | 45607 | 5055.06 | 4.57% |
| 2024-02-05 | 14.92 | 12.38 | -3.10 | -20.03% | 12.38 | 14.95 | 38496 | 5011.90 | 3.86% |