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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 14.79 | 14.99 | 0.05 | 0.33% | 14.75 | 15.07 | 82755 | 12390.53 | 0.37% |
| 2024-05-10 | 15.16 | 14.94 | -0.04 | -0.27% | 14.88 | 15.18 | 75425 | 11298.95 | 0.34% |
| 2024-05-09 | 14.87 | 14.98 | -0.01 | -0.07% | 14.87 | 15.09 | 94547 | 14167.17 | 0.43% |
| 2024-05-08 | 15.16 | 14.99 | -0.13 | -0.86% | 14.96 | 15.19 | 83802 | 12611.66 | 0.38% |
| 2024-05-07 | 15.06 | 15.12 | 0.07 | 0.47% | 15.05 | 15.40 | 150994 | 22969.16 | 0.68% |
| 2024-05-06 | 15.02 | 15.05 | 0.26 | 1.76% | 14.88 | 15.17 | 157067 | 23618.04 | 0.71% |
| 2024-04-30 | 14.70 | 14.79 | 0.07 | 0.48% | 14.61 | 14.94 | 129885 | 19219.07 | 0.59% |
| 2024-04-29 | 14.28 | 14.72 | 0.43 | 3.01% | 14.18 | 14.80 | 158964 | 23288.71 | 0.72% |
| 2024-04-26 | 13.78 | 14.29 | 0.43 | 3.10% | 13.76 | 14.37 | 123874 | 17591.79 | 0.56% |
| 2024-04-25 | 13.64 | 13.86 | 0.45 | 3.36% | 13.45 | 13.89 | 112824 | 15484.33 | 0.51% |
| 2024-04-24 | 13.13 | 13.41 | 0.25 | 1.90% | 13.10 | 13.43 | 51119 | 6800.36 | 0.23% |
| 2024-04-23 | 13.23 | 13.16 | 0.02 | 0.15% | 12.99 | 13.38 | 72761 | 9548.69 | 0.33% |
| 2024-04-22 | 13.26 | 13.14 | -0.10 | -0.76% | 12.87 | 13.40 | 91160 | 12017.22 | 0.41% |
| 2024-04-19 | 13.62 | 13.24 | -0.41 | -3.00% | 13.17 | 13.64 | 97327 | 12967.21 | 0.44% |
| 2024-04-18 | 13.61 | 13.65 | 0.04 | 0.29% | 13.48 | 13.85 | 76548 | 10479.20 | 0.35% |
| 2024-04-17 | 13.36 | 13.61 | 0.24 | 1.80% | 13.36 | 13.77 | 81094 | 11010.35 | 0.37% |
| 2024-04-16 | 13.64 | 13.37 | -0.37 | -2.69% | 13.28 | 13.90 | 127894 | 17347.40 | 0.58% |
| 2024-04-15 | 13.50 | 13.74 | 0.26 | 1.93% | 13.42 | 13.87 | 80738 | 11058.63 | 0.37% |
| 2024-04-12 | 13.58 | 13.48 | 0.00 | 0.00% | 13.45 | 13.80 | 55826 | 7609.80 | 0.25% |
| 2024-04-11 | 13.58 | 13.48 | -0.10 | -0.74% | 13.45 | 13.79 | 63684 | 8666.37 | 0.29% |
| 2024-04-10 | 14.00 | 13.58 | -0.44 | -3.14% | 13.51 | 14.00 | 54355 | 7420.21 | 0.25% |
| 2024-04-09 | 13.86 | 14.02 | 0.16 | 1.15% | 13.78 | 14.04 | 48842 | 6800.19 | 0.22% |
| 2024-04-08 | 13.94 | 13.86 | -0.11 | -0.79% | 13.71 | 14.10 | 71450 | 9971.15 | 0.32% |
| 2024-04-03 | 14.11 | 13.97 | -0.14 | -0.99% | 13.82 | 14.17 | 55149 | 7707.95 | 0.25% |
| 2024-04-02 | 14.34 | 14.11 | -0.25 | -1.74% | 14.02 | 14.39 | 66412 | 9402.92 | 0.30% |
| 2024-04-01 | 13.85 | 14.36 | 0.52 | 3.76% | 13.85 | 14.52 | 65708 | 9385.01 | 0.30% |
| 2024-03-29 | 13.70 | 13.84 | 0.12 | 0.87% | 13.57 | 13.86 | 46577 | 6370.49 | 0.21% |
| 2024-03-28 | 13.48 | 13.72 | 0.24 | 1.78% | 13.42 | 13.91 | 64472 | 8840.35 | 0.29% |
| 2024-03-27 | 13.96 | 13.48 | -0.45 | -3.23% | 13.47 | 13.97 | 57712 | 7891.31 | 0.26% |
| 2024-03-26 | 13.96 | 13.93 | -0.05 | -0.36% | 13.84 | 14.15 | 55529 | 7766.51 | 0.25% |
| 2024-03-25 | 14.47 | 13.98 | -0.54 | -3.72% | 13.95 | 14.52 | 88251 | 12550.55 | 0.40% |
| 2024-03-22 | 14.71 | 14.52 | -0.23 | -1.56% | 14.45 | 14.88 | 77981 | 11365.08 | 0.35% |
| 2024-03-21 | 15.00 | 14.75 | -0.24 | -1.60% | 14.73 | 15.14 | 78470 | 11654.23 | 0.36% |
| 2024-03-20 | 15.17 | 14.99 | -0.13 | -0.86% | 14.84 | 15.48 | 125562 | 18994.98 | 0.57% |
| 2024-03-19 | 14.81 | 15.12 | 0.30 | 2.02% | 14.76 | 15.30 | 239443 | 36119.67 | 1.08% |
| 2024-03-18 | 14.38 | 14.82 | 0.44 | 3.06% | 14.38 | 14.83 | 140565 | 20679.81 | 0.64% |
| 2024-03-15 | 14.34 | 14.38 | 0.04 | 0.28% | 14.14 | 14.43 | 58523 | 8360.85 | 0.26% |
| 2024-03-14 | 14.48 | 14.34 | -0.13 | -0.90% | 14.21 | 14.57 | 49438 | 7104.43 | 0.22% |
| 2024-03-13 | 14.70 | 14.47 | -0.22 | -1.50% | 14.39 | 14.81 | 85369 | 12457.92 | 0.39% |
| 2024-03-12 | 14.79 | 14.69 | -0.07 | -0.47% | 14.45 | 14.83 | 65612 | 9597.62 | 0.30% |
| 2024-03-11 | 14.77 | 14.76 | 0.01 | 0.07% | 14.56 | 14.83 | 77797 | 11443.77 | 0.35% |
| 2024-03-08 | 14.41 | 14.75 | 0.37 | 2.57% | 14.39 | 14.81 | 64318 | 9390.96 | 0.29% |
| 2024-03-07 | 14.60 | 14.38 | -0.24 | -1.64% | 14.38 | 14.74 | 46105 | 6709.31 | 0.21% |
| 2024-03-06 | 14.61 | 14.62 | -0.08 | -0.54% | 14.28 | 14.80 | 57135 | 8316.80 | 0.26% |
| 2024-03-05 | 14.70 | 14.70 | -0.01 | -0.07% | 14.53 | 14.84 | 82561 | 12136.78 | 0.37% |
| 2024-03-04 | 14.94 | 14.71 | -0.04 | -0.27% | 14.62 | 15.00 | 96607 | 14288.63 | 0.44% |
| 2024-03-01 | 14.47 | 14.75 | 0.32 | 2.22% | 14.38 | 14.82 | 95103 | 13930.12 | 0.43% |
| 2024-02-29 | 13.78 | 14.43 | 0.56 | 4.04% | 13.73 | 14.46 | 74494 | 10636.38 | 0.34% |
| 2024-02-28 | 14.30 | 13.87 | -0.43 | -3.01% | 13.82 | 14.55 | 78765 | 11219.36 | 0.36% |
| 2024-02-27 | 13.71 | 14.30 | 0.47 | 3.40% | 13.66 | 14.32 | 66617 | 9359.27 | 0.30% |
| 2024-02-26 | 13.89 | 13.83 | -0.04 | -0.29% | 13.74 | 14.05 | 65157 | 9040.69 | 0.29% |
| 2024-02-23 | 13.88 | 13.87 | 0.06 | 0.43% | 13.61 | 13.89 | 47194 | 6494.99 | 0.21% |
| 2024-02-22 | 13.84 | 13.81 | 0.02 | 0.15% | 13.68 | 13.93 | 44670 | 6158.88 | 0.20% |
| 2024-02-21 | 13.68 | 13.79 | 0.00 | 0.00% | 13.53 | 14.09 | 80815 | 11206.35 | 0.37% |
| 2024-02-20 | 14.00 | 13.79 | -0.28 | -1.99% | 13.55 | 14.02 | 79856 | 10944.44 | 0.36% |
| 2024-02-19 | 14.40 | 14.07 | -0.13 | -0.92% | 13.86 | 14.40 | 110724 | 15537.85 | 0.50% |
| 2024-02-08 | 14.14 | 14.20 | 0.06 | 0.42% | 14.08 | 14.91 | 157249 | 22952.64 | 0.71% |
| 2024-02-07 | 13.17 | 14.14 | 1.06 | 8.10% | 13.08 | 14.14 | 156718 | 21745.70 | 0.71% |
| 2024-02-06 | 11.84 | 13.08 | 1.19 | 10.01% | 11.60 | 13.08 | 119040 | 14894.13 | 0.54% |
| 2024-02-05 | 11.47 | 11.89 | 0.31 | 2.68% | 10.81 | 12.41 | 129021 | 14855.76 | 0.58% |