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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 14.42 | 14.57 | 0.13 | 0.90% | 14.38 | 14.75 | 37699 | 5501.68 | 0.48% |
| 2024-05-15 | 14.53 | 14.44 | -0.14 | -0.96% | 14.39 | 14.69 | 25050 | 3631.98 | 0.32% |
| 2024-05-14 | 14.13 | 14.58 | 0.39 | 2.75% | 14.13 | 14.60 | 45759 | 6608.77 | 0.58% |
| 2024-05-13 | 14.69 | 14.19 | -0.51 | -3.47% | 14.05 | 14.73 | 51479 | 7327.58 | 0.65% |
| 2024-05-10 | 14.58 | 14.70 | 0.12 | 0.82% | 14.55 | 15.15 | 54653 | 8095.60 | 0.69% |
| 2024-05-09 | 14.38 | 14.58 | 0.20 | 1.39% | 14.18 | 14.68 | 46808 | 6761.08 | 0.59% |
| 2024-05-08 | 14.37 | 14.38 | 0.03 | 0.21% | 14.13 | 14.56 | 55952 | 8022.87 | 0.71% |
| 2024-05-07 | 13.95 | 14.35 | 0.44 | 3.16% | 13.92 | 14.59 | 82072 | 11774.41 | 1.04% |
| 2024-05-06 | 14.02 | 13.91 | -0.27 | -1.90% | 13.72 | 14.29 | 82443 | 11511.84 | 1.04% |
| 2024-04-30 | 14.63 | 14.18 | -0.47 | -3.21% | 13.71 | 14.63 | 65694 | 9243.81 | 0.83% |
| 2024-04-29 | 14.41 | 14.65 | 0.27 | 1.88% | 14.41 | 14.75 | 39030 | 5694.93 | 0.49% |
| 2024-04-26 | 13.99 | 14.38 | 0.25 | 1.77% | 13.99 | 14.47 | 38028 | 5449.78 | 0.48% |
| 2024-04-25 | 14.20 | 14.13 | -0.12 | -0.84% | 14.00 | 14.23 | 29678 | 4184.51 | 0.37% |
| 2024-04-24 | 14.18 | 14.25 | 0.05 | 0.35% | 13.89 | 14.31 | 35179 | 4963.65 | 0.44% |
| 2024-04-23 | 14.30 | 14.20 | -0.11 | -0.77% | 14.08 | 14.45 | 27840 | 3960.73 | 0.35% |
| 2024-04-22 | 14.51 | 14.31 | -0.30 | -2.05% | 14.24 | 14.70 | 37333 | 5388.51 | 0.47% |
| 2024-04-19 | 14.48 | 14.61 | 0.13 | 0.90% | 14.35 | 14.75 | 36431 | 5332.35 | 0.46% |
| 2024-04-18 | 14.50 | 14.48 | -0.11 | -0.75% | 14.26 | 14.65 | 35581 | 5147.53 | 0.45% |
| 2024-04-17 | 14.44 | 14.59 | 0.16 | 1.11% | 14.41 | 14.74 | 43566 | 6340.41 | 0.55% |
| 2024-04-16 | 14.75 | 14.43 | -0.57 | -3.80% | 14.40 | 15.00 | 52989 | 7743.20 | 0.67% |
| 2024-04-15 | 14.72 | 15.00 | 0.42 | 2.88% | 14.65 | 15.26 | 50543 | 7559.44 | 0.64% |
| 2024-04-12 | 14.56 | 14.58 | -0.06 | -0.41% | 14.56 | 14.90 | 25130 | 3694.65 | 0.32% |
| 2024-04-11 | 14.35 | 14.64 | 0.39 | 2.74% | 14.22 | 14.86 | 30232 | 4429.70 | 0.38% |
| 2024-04-10 | 14.56 | 14.25 | -0.41 | -2.80% | 14.19 | 14.64 | 31743 | 4571.33 | 0.40% |
| 2024-04-09 | 14.62 | 14.66 | 0.02 | 0.14% | 14.53 | 14.76 | 32231 | 4722.46 | 0.41% |
| 2024-04-08 | 14.66 | 14.64 | -0.16 | -1.08% | 14.53 | 14.95 | 39631 | 5841.58 | 0.50% |
| 2024-04-03 | 14.76 | 14.80 | 0.00 | 0.00% | 14.38 | 14.90 | 36027 | 5318.52 | 0.45% |
| 2024-04-02 | 14.95 | 14.80 | -0.27 | -1.79% | 14.66 | 15.03 | 49437 | 7309.13 | 0.62% |
| 2024-04-01 | 15.31 | 15.07 | -0.21 | -1.37% | 14.92 | 15.36 | 59299 | 8938.78 | 0.75% |
| 2024-03-29 | 14.86 | 15.28 | 0.34 | 2.28% | 14.65 | 15.28 | 41122 | 6149.24 | 0.52% |
| 2024-03-28 | 14.38 | 14.94 | 0.14 | 0.95% | 14.20 | 15.12 | 65094 | 9695.96 | 0.82% |
| 2024-03-27 | 15.09 | 14.80 | -0.37 | -2.44% | 14.68 | 15.35 | 54979 | 8193.59 | 0.69% |
| 2024-03-26 | 15.02 | 15.17 | 0.01 | 0.07% | 15.02 | 15.46 | 53006 | 8072.26 | 0.67% |
| 2024-03-25 | 15.41 | 15.16 | -0.12 | -0.79% | 15.12 | 15.65 | 95227 | 14698.16 | 1.20% |
| 2024-03-22 | 15.05 | 15.28 | 0.23 | 1.53% | 14.80 | 15.49 | 59527 | 9022.15 | 0.75% |
| 2024-03-21 | 15.05 | 15.05 | 0.13 | 0.87% | 14.93 | 15.24 | 47543 | 7166.27 | 0.60% |
| 2024-03-20 | 14.51 | 14.92 | 0.34 | 2.33% | 14.51 | 14.97 | 41566 | 6164.99 | 0.52% |
| 2024-03-19 | 14.72 | 14.58 | -0.15 | -1.02% | 14.57 | 14.87 | 33738 | 4962.92 | 0.43% |
| 2024-03-18 | 14.26 | 14.73 | 0.44 | 3.08% | 14.26 | 14.73 | 42734 | 6212.05 | 0.54% |
| 2024-03-15 | 14.26 | 14.29 | -0.01 | -0.07% | 14.19 | 14.36 | 30345 | 4329.09 | 0.38% |
| 2024-03-14 | 14.70 | 14.30 | -0.36 | -2.46% | 14.15 | 14.70 | 31550 | 4524.25 | 0.40% |
| 2024-03-13 | 14.23 | 14.66 | 0.41 | 2.88% | 14.23 | 14.74 | 48819 | 7091.08 | 0.62% |
| 2024-03-12 | 14.58 | 14.25 | -0.30 | -2.06% | 14.23 | 14.65 | 42737 | 6131.75 | 0.54% |
| 2024-03-11 | 14.39 | 14.55 | 0.08 | 0.55% | 14.29 | 14.70 | 44548 | 6450.31 | 0.56% |
| 2024-03-08 | 13.98 | 14.47 | 0.42 | 2.99% | 13.94 | 14.51 | 43096 | 6167.99 | 0.54% |
| 2024-03-07 | 14.22 | 14.05 | -0.09 | -0.64% | 13.99 | 14.37 | 32137 | 4560.59 | 0.41% |
| 2024-03-06 | 14.19 | 14.14 | -0.15 | -1.05% | 14.06 | 14.37 | 49861 | 7083.49 | 0.63% |
| 2024-03-05 | 14.11 | 14.29 | -0.03 | -0.21% | 14.05 | 14.55 | 63117 | 9023.53 | 0.80% |
| 2024-03-04 | 14.13 | 14.32 | 0.20 | 1.42% | 14.02 | 14.50 | 84124 | 11963.76 | 1.06% |
| 2024-03-01 | 13.55 | 14.12 | 0.51 | 3.75% | 13.51 | 14.13 | 79289 | 11049.38 | 1.00% |
| 2024-02-29 | 13.17 | 13.61 | 0.42 | 3.18% | 13.17 | 13.63 | 33379 | 4494.88 | 0.42% |
| 2024-02-28 | 13.69 | 13.19 | -0.55 | -4.00% | 13.17 | 14.09 | 53570 | 7310.82 | 0.68% |
| 2024-02-27 | 13.42 | 13.74 | 0.27 | 2.00% | 13.27 | 13.74 | 36635 | 4959.26 | 0.46% |
| 2024-02-26 | 13.63 | 13.47 | -0.23 | -1.68% | 13.22 | 13.64 | 44323 | 5948.14 | 0.56% |
| 2024-02-23 | 13.18 | 13.70 | 0.50 | 3.79% | 13.09 | 13.70 | 37848 | 5072.18 | 0.48% |
| 2024-02-22 | 12.80 | 13.20 | 0.26 | 2.01% | 12.78 | 13.25 | 35299 | 4623.10 | 0.45% |
| 2024-02-21 | 12.88 | 12.94 | -0.10 | -0.77% | 12.75 | 13.27 | 46731 | 6072.81 | 0.59% |
| 2024-02-20 | 12.95 | 13.04 | 0.05 | 0.38% | 12.66 | 13.11 | 50664 | 6544.38 | 0.64% |
| 2024-02-19 | 12.45 | 12.99 | 0.63 | 5.10% | 12.45 | 13.08 | 77680 | 9977.13 | 0.98% |
| 2024-02-08 | 11.96 | 12.36 | 0.41 | 3.43% | 11.90 | 12.43 | 72447 | 8860.00 | 0.91% |
| 2024-02-07 | 11.65 | 11.95 | 0.34 | 2.93% | 11.38 | 12.09 | 61518 | 7232.72 | 0.78% |