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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 14.33 | 13.87 | -0.57 | -3.95% | 13.84 | 14.33 | 65162 | 9143.63 | 3.51% |
| 2024-05-14 | 14.33 | 14.44 | -0.24 | -1.63% | 14.23 | 14.66 | 76215 | 10962.82 | 4.11% |
| 2024-05-13 | 13.78 | 14.68 | 0.78 | 5.61% | 13.66 | 14.90 | 121419 | 17365.56 | 6.54% |
| 2024-05-10 | 14.06 | 13.90 | -0.18 | -1.28% | 13.64 | 14.06 | 57493 | 7946.57 | 3.10% |
| 2024-05-09 | 13.88 | 14.08 | 0.24 | 1.73% | 13.72 | 14.18 | 77988 | 10888.54 | 4.20% |
| 2024-05-08 | 13.75 | 13.84 | 0.07 | 0.51% | 13.65 | 14.00 | 76560 | 10560.67 | 4.12% |
| 2024-05-07 | 14.01 | 13.77 | -0.31 | -2.20% | 13.61 | 14.15 | 110258 | 15202.34 | 5.94% |
| 2024-05-06 | 14.04 | 14.08 | 0.71 | 5.31% | 13.76 | 14.42 | 187791 | 26397.28 | 10.12% |
| 2024-04-30 | 13.06 | 13.37 | 1.22 | 10.04% | 12.69 | 13.37 | 102387 | 13460.29 | 5.52% |
| 2024-04-29 | 11.84 | 12.15 | 0.31 | 2.62% | 11.80 | 12.16 | 29364 | 3526.74 | 1.58% |
| 2024-04-26 | 11.71 | 11.84 | 0.11 | 0.94% | 11.63 | 11.85 | 26055 | 3064.28 | 1.40% |
| 2024-04-25 | 11.64 | 11.73 | 0.03 | 0.26% | 11.56 | 11.82 | 25382 | 2970.76 | 1.37% |
| 2024-04-24 | 11.36 | 11.70 | 0.34 | 2.99% | 11.30 | 11.71 | 36202 | 4191.89 | 1.95% |
| 2024-04-23 | 11.24 | 11.36 | -0.03 | -0.26% | 11.21 | 11.55 | 37688 | 4296.94 | 2.03% |
| 2024-04-22 | 11.56 | 11.39 | -0.51 | -4.29% | 11.11 | 11.75 | 61182 | 6951.63 | 3.30% |
| 2024-04-19 | 12.51 | 11.90 | -0.55 | -4.42% | 11.50 | 12.80 | 113259 | 13571.98 | 6.10% |
| 2024-04-18 | 11.32 | 12.45 | 1.13 | 9.98% | 11.12 | 12.45 | 79746 | 9659.09 | 4.30% |
| 2024-04-17 | 10.50 | 11.32 | 0.73 | 6.89% | 10.50 | 11.32 | 39735 | 4394.79 | 2.14% |
| 2024-04-16 | 11.73 | 10.59 | -1.18 | -10.03% | 10.59 | 11.73 | 38091 | 4084.26 | 2.05% |
| 2024-04-15 | 12.03 | 11.77 | -0.47 | -3.84% | 11.22 | 12.30 | 43746 | 5075.26 | 2.36% |
| 2024-04-12 | 12.22 | 12.24 | 0.19 | 1.58% | 12.07 | 12.48 | 29202 | 3607.05 | 1.57% |
| 2024-04-11 | 11.93 | 12.05 | 0.07 | 0.58% | 11.84 | 12.29 | 21267 | 2583.66 | 1.15% |
| 2024-04-10 | 12.29 | 11.98 | -0.34 | -2.76% | 11.96 | 12.31 | 20390 | 2465.74 | 1.10% |
| 2024-04-09 | 12.30 | 12.32 | 0.15 | 1.23% | 12.13 | 12.46 | 17889 | 2199.38 | 0.96% |
| 2024-04-08 | 12.35 | 12.17 | -0.34 | -2.72% | 12.15 | 12.48 | 23791 | 2926.00 | 1.28% |
| 2024-04-03 | 12.68 | 12.51 | -0.21 | -1.65% | 12.33 | 12.70 | 25722 | 3208.53 | 1.39% |
| 2024-04-02 | 12.60 | 12.72 | 0.10 | 0.79% | 12.51 | 12.85 | 31875 | 4051.63 | 1.72% |
| 2024-04-01 | 12.24 | 12.62 | 0.38 | 3.10% | 12.22 | 12.62 | 28752 | 3579.56 | 1.55% |
| 2024-03-29 | 12.10 | 12.24 | 0.14 | 1.16% | 12.00 | 12.25 | 22437 | 2726.92 | 1.21% |
| 2024-03-28 | 11.99 | 12.10 | 0.37 | 3.15% | 11.87 | 12.25 | 28947 | 3494.75 | 1.56% |
| 2024-03-27 | 12.24 | 11.73 | -0.51 | -4.17% | 11.70 | 12.31 | 28497 | 3414.66 | 1.53% |
| 2024-03-26 | 12.12 | 12.24 | 0.10 | 0.82% | 12.05 | 12.49 | 38004 | 4658.30 | 2.05% |
| 2024-03-25 | 12.56 | 12.14 | -0.58 | -4.56% | 12.13 | 12.61 | 51440 | 6389.45 | 2.77% |
| 2024-03-22 | 12.81 | 12.72 | -0.24 | -1.85% | 12.70 | 13.26 | 56397 | 7300.78 | 3.04% |
| 2024-03-21 | 12.76 | 12.96 | 0.19 | 1.49% | 12.71 | 13.33 | 54136 | 7016.57 | 2.92% |
| 2024-03-20 | 12.68 | 12.77 | 0.10 | 0.79% | 12.55 | 12.77 | 43452 | 5511.28 | 2.34% |
| 2024-03-19 | 12.57 | 12.67 | 0.00 | 0.00% | 12.54 | 12.74 | 45200 | 5720.83 | 2.43% |
| 2024-03-18 | 12.53 | 12.67 | 0.22 | 1.77% | 12.35 | 12.68 | 50205 | 6274.93 | 2.70% |
| 2024-03-15 | 12.30 | 12.45 | 0.12 | 0.97% | 12.24 | 12.48 | 34321 | 4245.89 | 1.85% |
| 2024-03-14 | 12.49 | 12.33 | -0.26 | -2.07% | 12.12 | 12.61 | 47700 | 5886.94 | 2.57% |
| 2024-03-13 | 12.53 | 12.59 | -0.15 | -1.18% | 12.40 | 13.11 | 77604 | 9841.56 | 4.18% |
| 2024-03-12 | 12.64 | 12.74 | 0.10 | 0.79% | 12.41 | 12.89 | 100507 | 12711.59 | 5.41% |
| 2024-03-11 | 12.39 | 12.64 | 0.61 | 5.07% | 12.09 | 13.23 | 124729 | 15847.43 | 6.72% |
| 2024-03-08 | 11.86 | 12.03 | 0.04 | 0.33% | 11.61 | 12.29 | 80065 | 9549.66 | 4.31% |
| 2024-03-07 | 12.76 | 11.99 | -0.54 | -4.31% | 11.81 | 12.99 | 135334 | 16570.79 | 7.29% |
| 2024-03-06 | 11.42 | 12.53 | 1.14 | 10.01% | 11.42 | 12.53 | 73314 | 9155.04 | 3.95% |
| 2024-03-05 | 12.44 | 11.39 | -0.88 | -7.17% | 11.36 | 12.47 | 91616 | 10715.82 | 4.93% |
| 2024-03-04 | 11.94 | 12.27 | 0.74 | 6.42% | 11.94 | 12.68 | 102266 | 12641.56 | 5.51% |
| 2024-03-01 | 11.56 | 11.53 | 0.15 | 1.32% | 11.33 | 11.65 | 28858 | 3315.81 | 1.55% |
| 2024-02-29 | 10.71 | 11.38 | 0.48 | 4.40% | 10.70 | 11.43 | 39046 | 4390.24 | 2.10% |
| 2024-02-28 | 12.20 | 10.90 | -1.11 | -9.24% | 10.88 | 12.39 | 67225 | 7814.74 | 3.62% |
| 2024-02-27 | 11.67 | 12.01 | 0.34 | 2.91% | 11.53 | 12.01 | 32700 | 3873.14 | 1.76% |
| 2024-02-26 | 11.30 | 11.67 | 0.37 | 3.27% | 11.25 | 12.03 | 49149 | 5749.22 | 2.65% |
| 2024-02-23 | 10.93 | 11.30 | 0.40 | 3.67% | 10.88 | 11.33 | 43302 | 4798.40 | 2.33% |
| 2024-02-22 | 10.25 | 10.90 | 0.69 | 6.76% | 10.25 | 10.91 | 46853 | 4968.17 | 2.52% |
| 2024-02-21 | 9.81 | 10.21 | 0.27 | 2.72% | 9.77 | 10.56 | 41766 | 4286.74 | 2.25% |
| 2024-02-20 | 9.67 | 9.94 | 0.27 | 2.79% | 9.62 | 9.96 | 41416 | 4068.88 | 2.23% |
| 2024-02-19 | 9.16 | 9.67 | 0.51 | 5.57% | 9.08 | 9.74 | 58893 | 5595.63 | 3.17% |
| 2024-02-08 | 8.56 | 9.16 | 0.65 | 7.64% | 7.97 | 9.25 | 79334 | 6842.59 | 4.27% |
| 2024-02-07 | 9.23 | 8.51 | -0.94 | -9.95% | 8.51 | 9.39 | 94974 | 8200.05 | 5.12% |
| 2024-02-06 | 9.30 | 9.45 | -0.51 | -5.12% | 8.96 | 9.91 | 65562 | 6020.91 | 3.53% |
| 2024-02-05 | 10.80 | 9.96 | -1.11 | -10.03% | 9.96 | 10.89 | 37872 | 3812.23 | 2.04% |