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 | 15.89 | 15.67 | -0.22 | -1.38% | 15.57 | 15.94 | 23028 | 3625.36 | 0.57% |
| 2024-05-10 | 15.98 | 15.89 | -0.07 | -0.44% | 15.80 | 15.98 | 18083 | 2871.15 | 0.45% |
| 2024-05-09 | 15.69 | 15.96 | 0.34 | 2.18% | 15.51 | 16.07 | 29039 | 4606.86 | 0.72% |
| 2024-05-08 | 15.82 | 15.62 | -0.07 | -0.45% | 15.46 | 15.82 | 24135 | 3771.05 | 0.60% |
| 2024-05-07 | 15.56 | 15.69 | 0.19 | 1.23% | 15.46 | 15.78 | 30698 | 4804.79 | 0.77% |
| 2024-05-06 | 15.22 | 15.50 | 0.53 | 3.54% | 15.08 | 15.53 | 47344 | 7265.62 | 1.18% |
| 2024-04-30 | 15.06 | 14.97 | -0.03 | -0.20% | 14.85 | 15.15 | 31669 | 4747.91 | 0.79% |
| 2024-04-29 | 14.81 | 15.00 | 0.21 | 1.42% | 14.80 | 15.10 | 34326 | 5136.07 | 0.86% |
| 2024-04-26 | 15.01 | 14.79 | -0.29 | -1.92% | 14.70 | 15.05 | 38831 | 5750.32 | 0.97% |
| 2024-04-25 | 15.59 | 15.08 | -0.71 | -4.50% | 14.92 | 15.63 | 55956 | 8485.85 | 1.40% |
| 2024-04-24 | 15.40 | 15.79 | 0.30 | 1.94% | 15.25 | 15.79 | 38563 | 6015.29 | 0.96% |
| 2024-04-23 | 15.07 | 15.49 | 0.43 | 2.86% | 15.03 | 15.50 | 40888 | 6257.51 | 1.02% |
| 2024-04-22 | 14.62 | 15.06 | 0.14 | 0.94% | 14.62 | 15.25 | 23993 | 3592.44 | 0.60% |
| 2024-04-19 | 14.95 | 14.92 | -0.10 | -0.67% | 14.83 | 15.09 | 18908 | 2825.08 | 0.47% |
| 2024-04-18 | 14.99 | 15.02 | -0.13 | -0.86% | 14.85 | 15.24 | 25914 | 3910.05 | 0.65% |
| 2024-04-17 | 14.35 | 15.15 | 0.92 | 6.47% | 14.35 | 15.20 | 42487 | 6350.02 | 1.06% |
| 2024-04-16 | 14.48 | 14.23 | -0.54 | -3.66% | 14.20 | 14.77 | 33718 | 4861.42 | 0.84% |
| 2024-04-15 | 14.69 | 14.77 | 0.03 | 0.20% | 14.40 | 14.99 | 40713 | 6001.16 | 1.02% |
| 2024-04-12 | 15.02 | 14.74 | -0.28 | -1.86% | 14.70 | 15.02 | 36353 | 5391.86 | 0.91% |
| 2024-04-11 | 14.76 | 15.02 | 0.26 | 1.76% | 14.72 | 15.33 | 58296 | 8795.03 | 1.46% |
| 2024-04-10 | 15.92 | 14.76 | -1.37 | -8.49% | 14.69 | 15.98 | 117826 | 17809.69 | 2.94% |
| 2024-04-09 | 15.56 | 16.13 | 1.47 | 10.03% | 15.56 | 16.13 | 109438 | 17544.61 | 2.73% |
| 2024-04-08 | 14.80 | 14.66 | -0.07 | -0.48% | 14.58 | 14.99 | 20575 | 3044.30 | 0.51% |
| 2024-04-03 | 14.85 | 14.73 | -0.12 | -0.81% | 14.70 | 14.96 | 20669 | 3059.20 | 0.52% |
| 2024-04-02 | 14.30 | 14.85 | 0.52 | 3.63% | 14.23 | 14.94 | 26121 | 3828.36 | 0.65% |
| 2024-04-01 | 14.00 | 14.33 | 0.49 | 3.54% | 13.89 | 14.45 | 16775 | 2396.24 | 0.42% |
| 2024-03-29 | 13.65 | 13.84 | 0.19 | 1.39% | 13.53 | 13.89 | 11350 | 1561.92 | 0.28% |
| 2024-03-28 | 13.52 | 13.65 | 0.01 | 0.07% | 13.51 | 13.82 | 10776 | 1473.15 | 0.27% |
| 2024-03-27 | 13.61 | 13.64 | -0.01 | -0.07% | 13.51 | 14.00 | 13759 | 1891.24 | 0.34% |
| 2024-03-26 | 13.52 | 13.65 | 0.17 | 1.26% | 13.33 | 13.69 | 12263 | 1655.32 | 0.31% |
| 2024-03-25 | 13.63 | 13.48 | -0.25 | -1.82% | 13.45 | 13.83 | 14211 | 1945.99 | 0.35% |
| 2024-03-22 | 13.99 | 13.73 | -0.15 | -1.08% | 13.60 | 14.00 | 11629 | 1603.49 | 0.29% |
| 2024-03-21 | 13.99 | 13.88 | 0.00 | 0.00% | 13.72 | 14.08 | 12113 | 1682.46 | 0.30% |
| 2024-03-20 | 13.72 | 13.88 | 0.17 | 1.24% | 13.59 | 14.03 | 13886 | 1927.16 | 0.35% |
| 2024-03-19 | 13.70 | 13.71 | 0.01 | 0.07% | 13.52 | 13.82 | 13195 | 1805.14 | 0.33% |
| 2024-03-18 | 13.43 | 13.70 | 0.26 | 1.93% | 13.31 | 13.96 | 15476 | 2120.05 | 0.39% |
| 2024-03-15 | 12.85 | 13.44 | 0.39 | 2.99% | 12.85 | 13.53 | 20467 | 2701.60 | 0.51% |
| 2024-03-14 | 12.81 | 13.05 | 0.23 | 1.79% | 12.71 | 13.16 | 20149 | 2607.89 | 0.50% |
| 2024-03-13 | 12.59 | 12.82 | 0.25 | 1.99% | 12.38 | 13.01 | 18943 | 2414.63 | 0.47% |
| 2024-03-12 | 12.17 | 12.57 | 0.39 | 3.20% | 12.17 | 12.75 | 17942 | 2230.75 | 0.45% |
| 2024-03-11 | 12.04 | 12.18 | 0.18 | 1.50% | 12.00 | 12.18 | 11035 | 1338.74 | 0.28% |
| 2024-03-08 | 12.05 | 12.00 | -0.04 | -0.33% | 11.92 | 12.18 | 7620 | 914.36 | 0.19% |
| 2024-03-07 | 12.11 | 12.04 | 0.04 | 0.33% | 11.98 | 12.27 | 11806 | 1432.85 | 0.29% |
| 2024-03-06 | 11.90 | 12.00 | 0.14 | 1.18% | 11.78 | 12.06 | 9375 | 1118.39 | 0.23% |
| 2024-03-05 | 12.03 | 11.86 | -0.33 | -2.71% | 11.82 | 12.18 | 12079 | 1441.49 | 0.30% |
| 2024-03-04 | 12.43 | 12.19 | -0.25 | -2.01% | 12.00 | 12.49 | 20436 | 2480.07 | 0.51% |
| 2024-03-01 | 12.11 | 12.44 | 0.33 | 2.73% | 12.02 | 12.58 | 26679 | 3283.25 | 0.67% |
| 2024-02-29 | 11.86 | 12.11 | 0.26 | 2.19% | 11.74 | 12.16 | 18449 | 2207.65 | 0.46% |
| 2024-02-28 | 12.50 | 11.85 | -0.65 | -5.20% | 11.82 | 12.69 | 25431 | 3123.31 | 0.63% |
| 2024-02-27 | 12.14 | 12.50 | 0.30 | 2.46% | 12.14 | 12.52 | 14062 | 1744.00 | 0.35% |
| 2024-02-26 | 12.01 | 12.20 | 0.12 | 0.99% | 12.01 | 12.44 | 14487 | 1770.84 | 0.36% |
| 2024-02-23 | 11.98 | 12.08 | 0.15 | 1.26% | 11.88 | 12.11 | 15152 | 1820.96 | 0.38% |
| 2024-02-22 | 11.91 | 11.93 | 0.05 | 0.42% | 11.74 | 12.08 | 10577 | 1255.41 | 0.26% |
| 2024-02-21 | 11.73 | 11.88 | 0.11 | 0.93% | 11.65 | 12.11 | 20527 | 2452.11 | 0.51% |
| 2024-02-20 | 11.77 | 11.77 | 0.05 | 0.43% | 11.46 | 11.81 | 18806 | 2199.79 | 0.47% |
| 2024-02-19 | 11.40 | 11.72 | 0.41 | 3.63% | 11.35 | 11.81 | 27365 | 3177.31 | 0.68% |
| 2024-02-08 | 10.45 | 11.31 | 0.86 | 8.23% | 10.29 | 11.32 | 42231 | 4560.33 | 1.05% |
| 2024-02-07 | 10.59 | 10.45 | -0.15 | -1.42% | 10.29 | 10.75 | 43389 | 4573.38 | 1.08% |
| 2024-02-06 | 10.05 | 10.60 | 0.57 | 5.68% | 9.50 | 10.75 | 43423 | 4378.15 | 1.08% |
| 2024-02-05 | 10.82 | 10.03 | -0.85 | -7.81% | 9.79 | 10.87 | 44225 | 4455.20 | 1.10% |