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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 14.70 | 14.98 | 0.29 | 1.97% | 14.70 | 15.23 | 11141 | 1674.06 | 1.09% |
| 2024-05-17 | 14.69 | 14.69 | 0.14 | 0.96% | 14.39 | 14.80 | 6725 | 985.14 | 0.66% |
| 2024-05-16 | 14.31 | 14.55 | 0.28 | 1.96% | 14.31 | 14.69 | 10507 | 1529.57 | 1.03% |
| 2024-05-15 | 14.36 | 14.27 | -0.15 | -1.04% | 14.22 | 14.50 | 13510 | 1940.00 | 1.32% |
| 2024-05-14 | 15.11 | 14.42 | -1.03 | -6.67% | 13.92 | 15.18 | 38027 | 5471.19 | 3.72% |
| 2024-05-13 | 15.80 | 15.45 | -0.40 | -2.52% | 15.43 | 15.96 | 7346 | 1148.51 | 0.72% |
| 2024-05-10 | 16.10 | 15.85 | -0.20 | -1.25% | 15.80 | 16.20 | 8948 | 1426.77 | 0.88% |
| 2024-05-09 | 15.77 | 16.05 | 0.28 | 1.78% | 15.70 | 16.09 | 12464 | 1990.74 | 1.22% |
| 2024-05-08 | 15.55 | 15.77 | 0.05 | 0.32% | 15.55 | 15.94 | 11493 | 1810.96 | 1.13% |
| 2024-05-07 | 15.28 | 15.72 | 0.36 | 2.34% | 15.28 | 15.72 | 10781 | 1678.92 | 1.06% |
| 2024-05-06 | 15.36 | 15.36 | 0.00 | 0.00% | 15.26 | 15.59 | 10087 | 1547.37 | 0.99% |
| 2024-04-30 | 15.38 | 15.36 | -0.12 | -0.78% | 15.21 | 15.54 | 7970 | 1223.32 | 0.78% |
| 2024-04-29 | 14.70 | 15.48 | 0.77 | 5.23% | 14.70 | 15.60 | 19470 | 2978.94 | 1.91% |
| 2024-04-26 | 14.38 | 14.71 | 0.10 | 0.68% | 14.38 | 14.72 | 8338 | 1219.61 | 0.81% |
| 2024-04-25 | 14.32 | 14.61 | 0.19 | 1.32% | 14.28 | 14.69 | 7513 | 1096.97 | 0.73% |
| 2024-04-24 | 14.11 | 14.42 | 0.30 | 2.12% | 14.09 | 14.49 | 7417 | 1066.03 | 0.72% |
| 2024-04-23 | 13.92 | 14.12 | 0.13 | 0.93% | 13.72 | 14.28 | 7012 | 991.00 | 0.69% |
| 2024-04-22 | 13.88 | 13.99 | -0.13 | -0.92% | 13.51 | 14.12 | 12843 | 1782.33 | 1.25% |
| 2024-04-19 | 13.82 | 14.12 | 0.29 | 2.10% | 13.63 | 14.60 | 18992 | 2699.03 | 1.86% |
| 2024-04-18 | 13.71 | 13.83 | 0.05 | 0.36% | 13.66 | 14.19 | 8676 | 1208.36 | 0.85% |
| 2024-04-17 | 13.41 | 13.78 | 0.45 | 3.38% | 13.41 | 13.88 | 9440 | 1295.90 | 0.92% |
| 2024-04-16 | 13.97 | 13.33 | -0.69 | -4.92% | 13.30 | 14.01 | 13164 | 1780.44 | 1.29% |
| 2024-04-15 | 14.73 | 14.02 | -0.56 | -3.84% | 13.88 | 14.83 | 11471 | 1629.66 | 1.12% |
| 2024-04-12 | 14.80 | 14.58 | -0.28 | -1.88% | 14.54 | 15.07 | 5773 | 851.45 | 0.56% |
| 2024-04-11 | 14.76 | 14.86 | 0.13 | 0.88% | 14.71 | 15.20 | 7099 | 1066.51 | 0.69% |
| 2024-04-10 | 15.12 | 14.73 | -0.34 | -2.26% | 14.58 | 15.12 | 6451 | 954.10 | 0.63% |
| 2024-04-09 | 15.27 | 15.07 | 0.09 | 0.60% | 14.90 | 15.27 | 5773 | 867.15 | 0.56% |
| 2024-04-08 | 15.55 | 14.98 | -0.68 | -4.34% | 14.92 | 15.58 | 10217 | 1559.35 | 1.00% |
| 2024-04-03 | 15.89 | 15.66 | -0.15 | -0.95% | 15.55 | 15.90 | 6322 | 992.51 | 0.62% |
| 2024-04-02 | 15.88 | 15.81 | -0.07 | -0.44% | 15.66 | 15.93 | 7365 | 1163.58 | 0.72% |
| 2024-04-01 | 15.44 | 15.88 | 0.46 | 2.98% | 15.33 | 15.88 | 9667 | 1514.74 | 0.94% |
| 2024-03-29 | 14.96 | 15.42 | 0.42 | 2.80% | 14.96 | 15.44 | 6771 | 1029.78 | 0.66% |
| 2024-03-28 | 14.78 | 15.00 | 0.29 | 1.97% | 14.68 | 15.09 | 7390 | 1105.68 | 0.72% |
| 2024-03-27 | 15.07 | 14.71 | -0.35 | -2.32% | 14.71 | 15.11 | 8133 | 1211.74 | 0.79% |
| 2024-03-26 | 15.18 | 15.06 | -0.12 | -0.79% | 14.85 | 15.39 | 7200 | 1086.07 | 0.70% |
| 2024-03-25 | 15.90 | 15.18 | -0.64 | -4.05% | 15.00 | 15.97 | 10655 | 1656.85 | 1.04% |
| 2024-03-22 | 16.21 | 15.82 | -0.47 | -2.89% | 15.81 | 16.26 | 7941 | 1266.78 | 0.78% |
| 2024-03-21 | 16.26 | 16.29 | 0.03 | 0.18% | 16.00 | 16.36 | 7787 | 1264.70 | 0.76% |
| 2024-03-20 | 16.25 | 16.26 | 0.04 | 0.25% | 16.14 | 16.33 | 6609 | 1074.96 | 0.65% |
| 2024-03-19 | 16.23 | 16.22 | 0.02 | 0.12% | 16.12 | 16.36 | 6924 | 1124.54 | 0.68% |
| 2024-03-18 | 15.98 | 16.20 | 0.22 | 1.38% | 15.96 | 16.21 | 10648 | 1714.31 | 1.04% |
| 2024-03-15 | 15.71 | 15.98 | 0.25 | 1.59% | 15.71 | 16.01 | 5906 | 939.36 | 0.58% |
| 2024-03-14 | 15.92 | 15.73 | -0.19 | -1.19% | 15.56 | 16.10 | 6923 | 1096.06 | 0.68% |
| 2024-03-13 | 16.06 | 15.92 | -0.13 | -0.81% | 15.85 | 16.06 | 5485 | 873.84 | 0.54% |
| 2024-03-12 | 15.64 | 16.05 | 0.41 | 2.62% | 15.61 | 16.10 | 12357 | 1965.30 | 1.21% |
| 2024-03-11 | 15.44 | 15.64 | 0.20 | 1.30% | 15.31 | 15.65 | 6971 | 1081.39 | 0.68% |
| 2024-03-08 | 15.53 | 15.44 | 0.01 | 0.06% | 15.24 | 15.55 | 4638 | 712.99 | 0.45% |
| 2024-03-07 | 15.82 | 15.43 | -0.31 | -1.97% | 15.43 | 15.86 | 5362 | 839.03 | 0.52% |
| 2024-03-06 | 15.41 | 15.74 | 0.33 | 2.14% | 15.31 | 15.83 | 8682 | 1357.55 | 0.85% |
| 2024-03-05 | 15.49 | 15.41 | -0.16 | -1.03% | 15.39 | 15.75 | 6412 | 995.91 | 0.63% |
| 2024-03-04 | 15.54 | 15.57 | 0.03 | 0.19% | 15.29 | 15.74 | 7970 | 1239.69 | 0.78% |
| 2024-03-01 | 15.53 | 15.54 | 0.13 | 0.84% | 15.30 | 15.64 | 9269 | 1435.55 | 0.91% |
| 2024-02-29 | 15.29 | 15.41 | 0.46 | 3.08% | 14.97 | 15.63 | 10272 | 1580.45 | 1.00% |
| 2024-02-28 | 16.09 | 14.95 | -1.14 | -7.09% | 14.95 | 16.45 | 16180 | 2545.97 | 1.58% |
| 2024-02-27 | 15.70 | 16.09 | 0.28 | 1.77% | 15.58 | 16.13 | 8511 | 1359.61 | 0.83% |
| 2024-02-26 | 15.21 | 15.81 | 0.62 | 4.08% | 15.21 | 16.05 | 14462 | 2266.67 | 1.41% |
| 2024-02-23 | 15.10 | 15.19 | 0.11 | 0.73% | 14.89 | 15.25 | 8381 | 1263.13 | 0.82% |
| 2024-02-22 | 14.53 | 15.08 | 0.39 | 2.65% | 14.53 | 15.09 | 7006 | 1045.41 | 0.68% |
| 2024-02-21 | 14.18 | 14.69 | 0.26 | 1.80% | 14.18 | 14.95 | 7882 | 1162.10 | 0.77% |
| 2024-02-20 | 14.30 | 14.43 | 0.03 | 0.21% | 14.07 | 14.60 | 5018 | 723.74 | 0.49% |
| 2024-02-19 | 14.42 | 14.40 | 0.10 | 0.70% | 14.24 | 14.82 | 8476 | 1226.42 | 0.83% |