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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 14.89 | 14.75 | -0.29 | -1.93% | 14.72 | 15.09 | 34966 | 5196.91 | 0.82% |
| 2024-05-07 | 14.89 | 15.04 | 0.15 | 1.01% | 14.74 | 15.07 | 40991 | 6125.32 | 0.96% |
| 2024-05-06 | 14.70 | 14.89 | 0.39 | 2.69% | 14.70 | 15.15 | 46160 | 6914.08 | 1.08% |
| 2024-04-30 | 14.96 | 14.50 | -0.60 | -3.97% | 14.48 | 15.18 | 47697 | 6990.62 | 1.12% |
| 2024-04-29 | 14.33 | 15.10 | 0.74 | 5.15% | 14.31 | 15.15 | 56685 | 8447.88 | 1.33% |
| 2024-04-26 | 14.11 | 14.36 | 0.17 | 1.20% | 13.93 | 14.37 | 43270 | 6152.90 | 1.02% |
| 2024-04-25 | 13.83 | 14.19 | 0.36 | 2.60% | 13.73 | 14.48 | 59108 | 8414.55 | 1.39% |
| 2024-04-24 | 13.81 | 13.83 | -0.06 | -0.43% | 13.54 | 13.90 | 37608 | 5173.70 | 0.88% |
| 2024-04-23 | 13.88 | 13.89 | -0.11 | -0.79% | 13.78 | 14.17 | 23268 | 3248.09 | 0.55% |
| 2024-04-22 | 13.91 | 14.00 | 0.08 | 0.57% | 13.57 | 14.09 | 27084 | 3756.33 | 0.64% |
| 2024-04-19 | 14.21 | 13.92 | -0.40 | -2.79% | 13.81 | 14.22 | 38628 | 5391.34 | 0.94% |
| 2024-04-18 | 14.30 | 14.32 | -0.15 | -1.04% | 13.85 | 14.58 | 42924 | 6136.20 | 1.04% |
| 2024-04-17 | 14.12 | 14.47 | 0.57 | 4.10% | 14.03 | 14.60 | 43138 | 6212.73 | 1.05% |
| 2024-04-16 | 14.63 | 13.90 | -0.83 | -5.63% | 13.84 | 14.72 | 59412 | 8388.60 | 1.44% |
| 2024-04-15 | 15.36 | 14.73 | -0.63 | -4.10% | 14.50 | 15.65 | 74220 | 11090.00 | 1.80% |
| 2024-04-12 | 16.01 | 15.36 | -0.70 | -4.36% | 15.31 | 16.09 | 65037 | 10138.93 | 1.58% |
| 2024-04-11 | 16.15 | 16.06 | -0.24 | -1.47% | 15.86 | 16.66 | 78250 | 12681.80 | 1.90% |
| 2024-04-10 | 17.02 | 16.30 | -0.79 | -4.62% | 16.22 | 17.08 | 98133 | 16167.10 | 2.38% |
| 2024-04-09 | 15.30 | 17.09 | 2.35 | 15.94% | 15.20 | 17.22 | 189032 | 31148.82 | 4.59% |
| 2024-04-08 | 15.39 | 14.74 | -0.66 | -4.29% | 14.72 | 15.70 | 48029 | 7250.64 | 1.17% |
| 2024-04-03 | 15.68 | 15.40 | -0.30 | -1.91% | 15.35 | 15.96 | 44388 | 6929.42 | 1.08% |
| 2024-04-02 | 15.32 | 15.70 | 0.38 | 2.48% | 15.16 | 15.93 | 55224 | 8598.21 | 1.34% |
| 2024-04-01 | 14.84 | 15.32 | 0.52 | 3.51% | 14.81 | 15.37 | 39939 | 6080.81 | 0.97% |
| 2024-03-29 | 14.69 | 14.80 | 0.15 | 1.02% | 14.53 | 14.89 | 31647 | 4650.12 | 0.77% |
| 2024-03-28 | 14.55 | 14.65 | 0.07 | 0.48% | 14.53 | 14.91 | 37342 | 5496.28 | 0.91% |
| 2024-03-27 | 15.24 | 14.58 | -0.67 | -4.39% | 14.56 | 15.25 | 35558 | 5289.29 | 0.86% |
| 2024-03-26 | 15.04 | 15.25 | 0.20 | 1.33% | 14.97 | 15.46 | 44326 | 6736.90 | 1.08% |
| 2024-03-25 | 15.80 | 15.05 | -0.68 | -4.32% | 15.03 | 15.80 | 49662 | 7626.03 | 1.21% |
| 2024-03-22 | 16.33 | 15.73 | -0.65 | -3.97% | 15.71 | 16.38 | 48929 | 7800.27 | 1.19% |
| 2024-03-21 | 16.72 | 16.38 | -0.37 | -2.21% | 16.20 | 16.82 | 45796 | 7528.58 | 1.11% |
| 2024-03-20 | 16.50 | 16.75 | 0.22 | 1.33% | 16.50 | 16.88 | 42472 | 7090.28 | 1.03% |
| 2024-03-19 | 16.90 | 16.53 | -0.27 | -1.61% | 16.50 | 16.90 | 31187 | 5198.73 | 0.76% |
| 2024-03-18 | 16.55 | 16.80 | 0.40 | 2.44% | 16.36 | 16.80 | 46310 | 7687.65 | 1.12% |
| 2024-03-15 | 16.34 | 16.40 | 0.10 | 0.61% | 16.01 | 16.41 | 32756 | 5306.51 | 0.80% |
| 2024-03-14 | 16.53 | 16.30 | -0.20 | -1.21% | 16.10 | 16.69 | 39195 | 6428.51 | 0.95% |
| 2024-03-13 | 16.54 | 16.50 | -0.13 | -0.78% | 16.37 | 16.70 | 32744 | 5405.22 | 0.80% |
| 2024-03-12 | 16.80 | 16.63 | -0.13 | -0.78% | 16.42 | 16.85 | 46532 | 7733.89 | 1.13% |
| 2024-03-11 | 15.74 | 16.76 | 1.14 | 7.30% | 15.74 | 16.79 | 91299 | 14982.55 | 2.22% |
| 2024-03-08 | 15.62 | 15.62 | 0.00 | 0.00% | 15.44 | 15.83 | 32106 | 5016.74 | 0.78% |
| 2024-03-07 | 15.94 | 15.62 | -0.39 | -2.44% | 15.62 | 16.14 | 35703 | 5669.65 | 0.87% |
| 2024-03-06 | 15.80 | 16.01 | 0.09 | 0.57% | 15.51 | 16.30 | 45520 | 7241.17 | 1.11% |
| 2024-03-05 | 16.32 | 15.92 | -0.50 | -3.05% | 15.83 | 16.44 | 42014 | 6737.78 | 1.02% |
| 2024-03-04 | 16.80 | 16.42 | -0.30 | -1.79% | 16.28 | 16.93 | 37510 | 6184.57 | 0.91% |
| 2024-03-01 | 16.70 | 16.72 | 0.02 | 0.12% | 16.52 | 16.96 | 36987 | 6185.15 | 0.90% |
| 2024-02-29 | 16.16 | 16.70 | 0.47 | 2.90% | 16.05 | 16.74 | 45743 | 7540.41 | 1.11% |
| 2024-02-28 | 17.09 | 16.23 | -0.77 | -4.53% | 16.22 | 17.82 | 75896 | 12988.41 | 1.84% |
| 2024-02-27 | 16.60 | 17.00 | 0.39 | 2.35% | 16.46 | 17.00 | 38655 | 6482.69 | 0.94% |
| 2024-02-26 | 16.62 | 16.61 | 0.10 | 0.61% | 16.31 | 16.95 | 44268 | 7364.25 | 1.07% |
| 2024-02-23 | 16.30 | 16.51 | 0.31 | 1.91% | 16.04 | 16.53 | 38460 | 6270.94 | 0.93% |
| 2024-02-22 | 16.10 | 16.20 | 0.01 | 0.06% | 15.94 | 16.43 | 34087 | 5506.83 | 0.83% |
| 2024-02-21 | 15.94 | 16.19 | 0.15 | 0.94% | 15.83 | 16.68 | 42070 | 6859.02 | 1.02% |
| 2024-02-20 | 16.20 | 16.04 | -0.16 | -0.99% | 15.60 | 16.20 | 41194 | 6537.74 | 1.00% |
| 2024-02-19 | 16.77 | 16.20 | -0.48 | -2.88% | 15.99 | 16.86 | 50057 | 8201.56 | 1.22% |
| 2024-02-08 | 16.16 | 16.68 | 0.69 | 4.32% | 16.16 | 17.39 | 65729 | 11155.13 | 1.60% |
| 2024-02-07 | 15.26 | 15.99 | 0.55 | 3.56% | 15.26 | 16.18 | 60711 | 9632.58 | 1.47% |
| 2024-02-06 | 13.98 | 15.44 | 1.38 | 9.82% | 13.73 | 15.59 | 60750 | 8984.73 | 1.48% |
| 2024-02-05 | 15.20 | 14.06 | -1.41 | -9.11% | 13.31 | 15.20 | 74057 | 10602.76 | 1.80% |
| 2024-02-02 | 16.71 | 15.47 | -1.18 | -7.09% | 15.09 | 16.82 | 65103 | 10301.71 | 1.58% |
| 2024-02-01 | 16.88 | 16.65 | -0.15 | -0.89% | 16.51 | 17.31 | 33863 | 5709.89 | 0.82% |
| 2024-01-31 | 17.23 | 16.80 | -0.64 | -3.67% | 16.61 | 17.65 | 39862 | 6787.16 | 0.97% |
| 2024-01-30 | 18.50 | 17.44 | -1.11 | -5.98% | 17.44 | 18.51 | 39831 | 7143.24 | 0.97% |