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 | 15.17 | 15.36 | 0.19 | 1.25% | 15.01 | 15.55 | 514946 | 78881.66 | 2.36% |
| 2024-05-08 | 15.16 | 15.17 | -0.13 | -0.85% | 14.86 | 15.51 | 500807 | 76173.93 | 2.29% |
| 2024-05-07 | 15.90 | 15.30 | -0.62 | -3.89% | 15.10 | 15.90 | 985758 | 151584.53 | 4.51% |
| 2024-05-06 | 15.97 | 15.92 | 0.26 | 1.66% | 15.88 | 16.43 | 702480 | 113602.85 | 3.22% |
| 2024-04-30 | 16.70 | 15.66 | -0.76 | -4.63% | 15.52 | 16.76 | 937360 | 149480.11 | 4.29% |
| 2024-04-29 | 16.49 | 16.42 | -0.18 | -1.08% | 16.10 | 16.85 | 870627 | 143016.50 | 3.99% |
| 2024-04-26 | 15.76 | 16.60 | 0.74 | 4.67% | 15.75 | 16.65 | 963674 | 157540.69 | 4.41% |
| 2024-04-25 | 16.10 | 15.86 | -0.09 | -0.56% | 15.80 | 16.35 | 507317 | 81135.06 | 2.32% |
| 2024-04-24 | 15.50 | 15.95 | 0.52 | 3.37% | 15.50 | 16.15 | 595100 | 94754.17 | 2.72% |
| 2024-04-23 | 15.58 | 15.43 | -0.06 | -0.39% | 15.18 | 15.72 | 348411 | 53731.07 | 1.60% |
| 2024-04-22 | 15.83 | 15.49 | -0.56 | -3.49% | 15.41 | 15.92 | 443157 | 69168.95 | 2.03% |
| 2024-04-19 | 15.90 | 16.05 | 0.11 | 0.69% | 15.66 | 16.16 | 509567 | 81171.70 | 2.33% |
| 2024-04-18 | 15.75 | 15.94 | 0.15 | 0.95% | 15.48 | 16.47 | 704488 | 113255.09 | 3.23% |
| 2024-04-17 | 15.21 | 15.79 | 0.95 | 6.40% | 15.21 | 15.79 | 674443 | 104750.76 | 3.09% |
| 2024-04-16 | 15.70 | 14.84 | -1.03 | -6.49% | 14.83 | 15.80 | 839308 | 126990.21 | 3.84% |
| 2024-04-15 | 16.10 | 15.87 | -0.36 | -2.22% | 15.52 | 16.39 | 661676 | 105266.77 | 3.03% |
| 2024-04-12 | 16.45 | 16.23 | -0.21 | -1.28% | 16.20 | 16.88 | 685182 | 113411.17 | 3.14% |
| 2024-04-11 | 16.11 | 16.44 | 0.20 | 1.23% | 16.00 | 16.95 | 775272 | 128336.12 | 3.55% |
| 2024-04-10 | 16.40 | 16.24 | -0.23 | -1.40% | 16.00 | 16.68 | 424002 | 68989.17 | 1.94% |
| 2024-04-09 | 16.63 | 16.47 | -0.21 | -1.26% | 16.37 | 16.81 | 527447 | 87133.00 | 2.42% |
| 2024-04-08 | 16.35 | 16.68 | 0.49 | 3.03% | 16.22 | 17.15 | 823318 | 137159.25 | 3.77% |
| 2024-04-03 | 16.56 | 16.19 | -0.55 | -3.29% | 16.10 | 16.59 | 578938 | 94097.80 | 2.65% |
| 2024-04-02 | 17.42 | 16.74 | -0.68 | -3.90% | 16.63 | 17.42 | 789946 | 133286.02 | 3.62% |
| 2024-04-01 | 16.55 | 17.42 | 0.93 | 5.64% | 16.50 | 17.90 | 977852 | 169273.17 | 4.48% |
| 2024-03-29 | 16.72 | 16.49 | -0.34 | -2.02% | 16.06 | 16.72 | 675162 | 110324.67 | 3.09% |
| 2024-03-28 | 16.25 | 16.83 | 0.58 | 3.57% | 16.23 | 17.00 | 875115 | 146204.70 | 4.01% |
| 2024-03-27 | 17.22 | 16.25 | -0.88 | -5.14% | 16.23 | 17.40 | 911343 | 152499.44 | 4.17% |
| 2024-03-26 | 17.48 | 17.13 | -0.37 | -2.11% | 16.97 | 17.65 | 901716 | 155619.80 | 4.13% |
| 2024-03-25 | 17.91 | 17.50 | -0.60 | -3.31% | 17.47 | 18.18 | 905176 | 161451.80 | 4.14% |
| 2024-03-22 | 18.37 | 18.10 | -0.40 | -2.16% | 17.82 | 18.46 | 910391 | 164521.75 | 4.17% |
| 2024-03-21 | 18.50 | 18.50 | -0.27 | -1.44% | 18.25 | 18.95 | 1100658 | 203616.11 | 5.04% |
| 2024-03-20 | 18.58 | 18.77 | 0.21 | 1.13% | 18.20 | 18.99 | 1080296 | 200776.42 | 4.95% |
| 2024-03-19 | 18.70 | 18.56 | -0.29 | -1.54% | 18.50 | 19.13 | 1721491 | 322936.16 | 7.88% |
| 2024-03-18 | 17.60 | 18.85 | 1.71 | 9.98% | 17.60 | 18.85 | 2174899 | 397861.59 | 9.96% |
| 2024-03-15 | 16.70 | 17.14 | 0.42 | 2.51% | 16.45 | 17.40 | 1064155 | 180571.67 | 4.87% |
| 2024-03-14 | 17.15 | 16.72 | -0.47 | -2.73% | 16.51 | 17.21 | 966100 | 162624.31 | 4.42% |
| 2024-03-13 | 16.88 | 17.19 | 0.34 | 2.02% | 16.80 | 17.79 | 1432421 | 248677.22 | 6.56% |
| 2024-03-12 | 16.90 | 16.85 | -0.01 | -0.06% | 16.50 | 17.22 | 1186378 | 199965.17 | 5.43% |
| 2024-03-11 | 16.14 | 16.86 | 0.86 | 5.38% | 15.99 | 17.08 | 1494766 | 248969.34 | 6.84% |
| 2024-03-08 | 15.86 | 16.00 | 0.09 | 0.57% | 15.65 | 16.06 | 664598 | 105702.18 | 3.04% |
| 2024-03-07 | 16.16 | 15.91 | -0.38 | -2.33% | 15.84 | 16.62 | 1054006 | 171220.78 | 4.83% |
| 2024-03-06 | 16.25 | 16.29 | -0.26 | -1.57% | 15.92 | 16.68 | 1572482 | 254564.36 | 7.20% |
| 2024-03-05 | 15.13 | 16.55 | 1.18 | 7.68% | 14.90 | 16.91 | 2129098 | 345844.03 | 9.75% |
| 2024-03-04 | 15.24 | 15.37 | -0.13 | -0.84% | 14.90 | 15.56 | 775212 | 118315.45 | 3.55% |
| 2024-03-01 | 15.49 | 15.50 | 0.02 | 0.13% | 15.00 | 15.63 | 1045221 | 160884.42 | 4.79% |
| 2024-02-29 | 14.31 | 15.48 | 0.88 | 6.03% | 14.28 | 15.55 | 1130125 | 171304.22 | 5.17% |
| 2024-02-28 | 15.90 | 14.60 | -1.62 | -9.99% | 14.60 | 16.00 | 1597384 | 245338.59 | 7.31% |
| 2024-02-27 | 14.90 | 16.22 | 1.34 | 9.01% | 14.76 | 16.30 | 1519043 | 234820.81 | 6.96% |
| 2024-02-26 | 14.30 | 14.88 | 0.81 | 5.76% | 14.30 | 15.19 | 1408130 | 208915.66 | 6.45% |
| 2024-02-23 | 13.45 | 14.07 | 0.63 | 4.69% | 13.40 | 14.25 | 1119382 | 154816.14 | 5.13% |
| 2024-02-22 | 13.20 | 13.44 | 0.03 | 0.22% | 13.16 | 13.53 | 621647 | 83233.88 | 2.85% |
| 2024-02-21 | 12.70 | 13.41 | 0.53 | 4.11% | 12.62 | 13.83 | 1115075 | 149203.86 | 5.11% |
| 2024-02-20 | 12.92 | 12.88 | -0.23 | -1.75% | 12.63 | 12.94 | 582895 | 74433.20 | 2.67% |
| 2024-02-19 | 13.40 | 13.11 | -0.24 | -1.80% | 12.86 | 13.55 | 989389 | 129625.96 | 4.53% |
| 2024-02-08 | 12.86 | 13.35 | 0.79 | 6.29% | 12.60 | 13.56 | 1143846 | 150186.81 | 5.24% |
| 2024-02-07 | 11.38 | 12.56 | 1.14 | 9.98% | 11.38 | 12.56 | 1090657 | 134778.23 | 4.99% |
| 2024-02-06 | 10.42 | 11.42 | 0.80 | 7.53% | 10.28 | 11.54 | 750822 | 82387.70 | 3.44% |
| 2024-02-05 | 11.45 | 10.62 | -0.93 | -8.05% | 10.40 | 11.49 | 828999 | 89792.68 | 3.80% |
| 2024-02-02 | 12.05 | 11.55 | -0.40 | -3.35% | 11.05 | 12.21 | 570078 | 66522.21 | 2.61% |
| 2024-02-01 | 12.29 | 11.95 | -0.23 | -1.89% | 11.78 | 12.34 | 549662 | 66148.93 | 2.52% |
| 2024-01-31 | 12.68 | 12.18 | -0.54 | -4.25% | 12.11 | 12.91 | 454817 | 56586.50 | 2.08% |
| 2024-01-30 | 13.11 | 12.72 | -0.46 | -3.49% | 12.69 | 13.25 | 332983 | 43125.81 | 1.52% |