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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 14.33 | 13.81 | -0.37 | -2.61% | 13.72 | 14.36 | 63511 | 8821.35 | 2.06% |
| 2024-05-09 | 14.23 | 14.18 | 0.00 | 0.00% | 14.15 | 14.31 | 41515 | 5899.37 | 1.35% |
| 2024-05-08 | 14.48 | 14.18 | -0.34 | -2.34% | 14.15 | 14.48 | 48440 | 6911.58 | 1.57% |
| 2024-05-07 | 14.43 | 14.52 | 0.02 | 0.14% | 14.30 | 14.56 | 54480 | 7880.67 | 1.77% |
| 2024-05-06 | 14.57 | 14.50 | 0.15 | 1.05% | 14.44 | 14.66 | 56411 | 8194.72 | 1.83% |
| 2024-04-30 | 14.76 | 14.35 | -0.08 | -0.55% | 14.21 | 14.85 | 86441 | 12506.25 | 2.80% |
| 2024-04-29 | 14.10 | 14.43 | 0.48 | 3.44% | 14.10 | 14.56 | 82199 | 11821.47 | 2.66% |
| 2024-04-26 | 13.83 | 13.95 | 0.16 | 1.16% | 13.70 | 14.03 | 53802 | 7502.50 | 1.74% |
| 2024-04-25 | 13.96 | 13.79 | -0.10 | -0.72% | 13.72 | 13.98 | 52097 | 7213.39 | 1.69% |
| 2024-04-24 | 13.62 | 13.89 | 0.36 | 2.66% | 13.57 | 13.90 | 65035 | 8964.81 | 2.11% |
| 2024-04-23 | 13.38 | 13.53 | 0.29 | 2.19% | 13.26 | 13.68 | 68936 | 9296.26 | 2.23% |
| 2024-04-22 | 13.38 | 13.24 | -0.25 | -1.85% | 13.09 | 13.53 | 43201 | 5745.71 | 1.40% |
| 2024-04-19 | 13.38 | 13.49 | 0.09 | 0.67% | 13.21 | 13.55 | 66506 | 8920.15 | 2.15% |
| 2024-04-18 | 13.38 | 13.40 | -0.16 | -1.18% | 13.31 | 13.79 | 87931 | 11921.86 | 2.85% |
| 2024-04-17 | 12.76 | 13.56 | 1.22 | 9.89% | 12.70 | 13.57 | 115416 | 15386.36 | 3.74% |
| 2024-04-16 | 13.71 | 12.34 | -1.37 | -9.99% | 12.34 | 13.71 | 88785 | 11338.70 | 2.88% |
| 2024-04-15 | 14.44 | 13.71 | -0.81 | -5.58% | 13.10 | 14.63 | 75108 | 10432.13 | 2.43% |
| 2024-04-12 | 14.72 | 14.52 | -0.35 | -2.35% | 14.41 | 15.12 | 60194 | 8867.17 | 1.95% |
| 2024-04-11 | 14.50 | 14.87 | 0.13 | 0.88% | 14.36 | 15.18 | 79150 | 11691.34 | 2.56% |
| 2024-04-10 | 15.18 | 14.74 | -0.48 | -3.15% | 14.32 | 15.22 | 85906 | 12654.44 | 2.78% |
| 2024-04-09 | 14.60 | 15.22 | 0.50 | 3.40% | 14.52 | 15.30 | 103766 | 15591.72 | 3.36% |
| 2024-04-08 | 14.42 | 14.72 | 0.32 | 2.22% | 14.26 | 15.30 | 97607 | 14499.58 | 3.16% |
| 2024-04-03 | 14.83 | 14.40 | -0.43 | -2.90% | 14.13 | 14.88 | 67541 | 9706.89 | 2.19% |
| 2024-04-02 | 15.30 | 14.83 | -0.47 | -3.07% | 14.70 | 15.30 | 77813 | 11597.31 | 2.52% |
| 2024-04-01 | 15.09 | 15.30 | 0.23 | 1.53% | 15.09 | 15.37 | 76795 | 11715.43 | 2.49% |
| 2024-03-29 | 14.90 | 15.07 | 0.17 | 1.14% | 14.70 | 15.25 | 78544 | 11733.79 | 2.54% |
| 2024-03-28 | 14.39 | 14.90 | 0.50 | 3.47% | 14.36 | 15.09 | 102899 | 15262.29 | 3.33% |
| 2024-03-27 | 15.73 | 14.40 | -1.32 | -8.40% | 14.38 | 15.74 | 126893 | 18978.89 | 4.11% |
| 2024-03-26 | 15.00 | 15.72 | 0.56 | 3.69% | 14.97 | 15.85 | 147182 | 22866.21 | 4.77% |
| 2024-03-25 | 15.81 | 15.16 | -0.71 | -4.47% | 15.10 | 15.95 | 120141 | 18745.34 | 3.89% |
| 2024-03-22 | 16.39 | 15.87 | -0.50 | -3.05% | 15.80 | 16.39 | 132095 | 21089.10 | 4.28% |
| 2024-03-21 | 16.55 | 16.37 | -0.22 | -1.33% | 16.31 | 16.66 | 106766 | 17577.27 | 3.46% |
| 2024-03-20 | 16.48 | 16.59 | 0.10 | 0.61% | 16.34 | 16.73 | 117420 | 19441.40 | 3.80% |
| 2024-03-19 | 17.05 | 16.49 | -0.62 | -3.62% | 16.48 | 17.05 | 187397 | 31292.68 | 6.07% |
| 2024-03-18 | 17.02 | 17.11 | -0.10 | -0.58% | 16.85 | 17.22 | 241260 | 41114.96 | 7.82% |
| 2024-03-15 | 16.52 | 17.21 | 0.42 | 2.50% | 16.20 | 17.35 | 344730 | 58186.38 | 11.17% |
| 2024-03-14 | 16.18 | 16.79 | 0.74 | 4.61% | 15.75 | 16.94 | 306458 | 50084.75 | 9.93% |
| 2024-03-13 | 16.00 | 16.05 | 0.02 | 0.12% | 15.76 | 16.25 | 173705 | 27829.81 | 5.63% |
| 2024-03-12 | 15.69 | 16.03 | 0.48 | 3.09% | 15.50 | 16.10 | 198994 | 31545.00 | 6.45% |
| 2024-03-11 | 15.20 | 15.55 | 0.06 | 0.39% | 15.04 | 15.55 | 126499 | 19435.48 | 4.10% |
| 2024-03-08 | 15.30 | 15.49 | 0.02 | 0.13% | 15.12 | 15.63 | 131808 | 20313.66 | 4.27% |
| 2024-03-07 | 16.50 | 15.47 | -0.91 | -5.56% | 15.46 | 16.67 | 223588 | 35603.03 | 7.24% |
| 2024-03-06 | 15.93 | 16.38 | 0.49 | 3.08% | 15.90 | 16.53 | 223257 | 36360.91 | 7.23% |
| 2024-03-05 | 16.02 | 15.89 | -0.49 | -2.99% | 15.65 | 16.25 | 192241 | 30627.83 | 6.23% |
| 2024-03-04 | 16.45 | 16.38 | -0.33 | -1.97% | 16.00 | 16.53 | 229131 | 37239.68 | 7.42% |
| 2024-03-01 | 16.54 | 16.71 | 0.61 | 3.79% | 16.22 | 16.94 | 396098 | 65663.31 | 12.83% |
| 2024-02-29 | 14.40 | 16.10 | 0.99 | 6.55% | 14.36 | 16.14 | 311566 | 48455.64 | 10.10% |
| 2024-02-28 | 16.60 | 15.11 | -1.68 | -10.01% | 15.11 | 16.90 | 330119 | 53105.86 | 10.70% |
| 2024-02-27 | 16.20 | 16.79 | 0.32 | 1.94% | 15.88 | 16.88 | 337202 | 55843.79 | 10.93% |
| 2024-02-26 | 16.82 | 16.47 | -0.33 | -1.96% | 16.22 | 17.49 | 441948 | 74313.49 | 14.32% |
| 2024-02-23 | 15.51 | 16.80 | 1.02 | 6.46% | 15.32 | 17.36 | 494200 | 79574.83 | 16.01% |
| 2024-02-22 | 14.70 | 15.78 | 0.96 | 6.48% | 14.43 | 15.82 | 422647 | 64329.00 | 13.69% |
| 2024-02-21 | 14.38 | 14.82 | -0.20 | -1.33% | 14.21 | 16.22 | 524491 | 79804.39 | 16.99% |
| 2024-02-20 | 14.14 | 15.02 | 1.37 | 10.04% | 14.13 | 15.02 | 475028 | 70126.67 | 15.39% |
| 2024-02-19 | 12.93 | 13.65 | 0.59 | 4.52% | 12.66 | 13.72 | 325016 | 43515.31 | 10.53% |
| 2024-02-08 | 12.25 | 13.06 | 0.14 | 1.08% | 11.65 | 13.45 | 368729 | 45943.91 | 11.95% |
| 2024-02-07 | 13.75 | 12.92 | -1.43 | -9.97% | 12.92 | 14.11 | 352257 | 47129.32 | 11.41% |
| 2024-02-06 | 14.35 | 14.35 | -1.59 | -9.97% | 14.35 | 15.41 | 384222 | 55846.02 | 12.45% |
| 2024-02-05 | 18.80 | 15.94 | -1.77 | -9.99% | 15.94 | 19.27 | 653324 | 117865.98 | 21.17% |