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 | 13.610 | 13.330 | -0.270 | -1.99% | 13.310 | 13.690 | 7500 | 1006.208 | 1.60% |
| 2024-05-09 | 13.500 | 13.600 | 0.010 | 0.07% | 13.450 | 13.800 | 7849 | 1066.995 | 1.67% |
| 2024-05-08 | 13.900 | 13.590 | -0.330 | -2.37% | 13.520 | 13.940 | 10339 | 1415.188 | 2.20% |
| 2024-05-07 | 13.840 | 13.920 | 0.130 | 0.94% | 13.750 | 13.950 | 10718 | 1485.153 | 2.29% |
| 2024-05-06 | 14.140 | 13.790 | -0.210 | -1.50% | 13.730 | 14.250 | 14264 | 1979.757 | 3.04% |
| 2024-04-30 | 14.550 | 14.000 | -0.230 | -1.62% | 13.980 | 14.610 | 15478 | 2206.524 | 3.30% |
| 2024-04-29 | 14.390 | 14.230 | -0.370 | -2.53% | 14.030 | 14.480 | 25487 | 3630.665 | 5.44% |
| 2024-04-26 | 14.500 | 14.600 | -0.380 | -2.54% | 13.910 | 14.690 | 33733 | 4820.540 | 7.19% |
| 2024-04-25 | 15.090 | 14.980 | -0.640 | -4.10% | 14.850 | 15.600 | 20725 | 3141.061 | 4.42% |
| 2024-04-24 | 15.080 | 15.620 | 0.970 | 6.62% | 15.080 | 16.200 | 28046 | 4422.175 | 5.98% |
| 2024-04-23 | 14.120 | 14.650 | 0.090 | 0.62% | 14.120 | 14.960 | 18090 | 2624.635 | 3.86% |
| 2024-04-22 | 14.800 | 14.560 | 1.000 | 7.37% | 14.500 | 15.660 | 27132 | 4059.050 | 5.79% |
| 2024-04-19 | 13.900 | 13.560 | -0.410 | -2.93% | 13.480 | 13.970 | 6948 | 949.884 | 1.48% |
| 2024-04-18 | 14.000 | 13.970 | -0.110 | -0.78% | 13.710 | 14.360 | 10576 | 1488.010 | 2.26% |
| 2024-04-17 | 13.180 | 14.080 | 1.130 | 8.73% | 13.180 | 14.080 | 11615 | 1596.112 | 2.48% |
| 2024-04-16 | 13.920 | 12.950 | -0.900 | -6.50% | 12.850 | 13.920 | 10186 | 1340.703 | 2.17% |
| 2024-04-15 | 14.430 | 13.850 | -0.560 | -3.89% | 13.500 | 14.560 | 8116 | 1133.267 | 1.73% |
| 2024-04-12 | 14.790 | 14.410 | -0.200 | -1.37% | 14.400 | 14.790 | 4448 | 647.505 | 0.95% |
| 2024-04-11 | 14.860 | 14.610 | -0.380 | -2.54% | 14.610 | 14.890 | 7785 | 1144.733 | 1.66% |
| 2024-04-10 | 14.520 | 14.990 | 0.400 | 2.74% | 14.350 | 15.500 | 16331 | 2463.833 | 3.48% |
| 2024-04-09 | 14.640 | 14.590 | 0.130 | 0.90% | 14.430 | 14.740 | 5306 | 771.439 | 1.13% |
| 2024-04-08 | 15.000 | 14.460 | -0.750 | -4.93% | 14.360 | 15.130 | 8547 | 1254.555 | 1.82% |
| 2024-04-03 | 15.860 | 15.210 | -0.460 | -2.94% | 15.180 | 15.860 | 7652 | 1176.978 | 1.63% |
| 2024-04-02 | 16.080 | 15.670 | -0.360 | -2.25% | 15.610 | 16.100 | 6936 | 1097.379 | 1.48% |
| 2024-04-01 | 16.070 | 16.030 | 0.160 | 1.01% | 15.900 | 16.100 | 6928 | 1109.218 | 1.48% |
| 2024-03-29 | 15.680 | 15.870 | 0.020 | 0.13% | 15.680 | 16.050 | 5933 | 940.878 | 1.27% |
| 2024-03-28 | 15.660 | 15.850 | 0.130 | 0.83% | 15.550 | 16.330 | 10073 | 1600.746 | 2.15% |
| 2024-03-27 | 15.950 | 15.720 | -0.300 | -1.87% | 15.720 | 16.600 | 13005 | 2113.167 | 2.77% |
| 2024-03-26 | 16.400 | 16.020 | -0.570 | -3.44% | 15.830 | 16.560 | 10735 | 1734.604 | 2.29% |
| 2024-03-25 | 16.900 | 16.590 | -0.190 | -1.13% | 16.550 | 17.290 | 13220 | 2247.584 | 2.82% |
| 2024-03-22 | 16.930 | 16.780 | -0.050 | -0.30% | 16.560 | 17.080 | 9045 | 1519.920 | 1.93% |
| 2024-03-21 | 17.220 | 16.830 | -0.380 | -2.21% | 16.800 | 17.290 | 12665 | 2145.974 | 2.70% |
| 2024-03-20 | 17.040 | 17.210 | 0.170 | 1.00% | 16.900 | 17.270 | 12570 | 2149.404 | 2.68% |
| 2024-03-19 | 17.500 | 17.040 | -0.320 | -1.84% | 17.040 | 17.770 | 14202 | 2476.885 | 3.03% |
| 2024-03-18 | 17.210 | 17.360 | 0.180 | 1.05% | 16.810 | 17.430 | 17944 | 3085.502 | 3.83% |
| 2024-03-15 | 16.330 | 17.180 | 0.960 | 5.92% | 16.180 | 17.380 | 25781 | 4378.487 | 5.50% |
| 2024-03-14 | 16.840 | 16.220 | -0.480 | -2.87% | 16.040 | 17.000 | 11797 | 1941.148 | 2.52% |
| 2024-03-13 | 17.170 | 16.700 | -0.520 | -3.02% | 16.640 | 17.450 | 12461 | 2118.773 | 2.66% |
| 2024-03-12 | 17.000 | 17.220 | 0.350 | 2.07% | 16.850 | 17.430 | 16662 | 2853.841 | 3.55% |
| 2024-03-11 | 16.640 | 16.870 | 0.230 | 1.38% | 16.370 | 16.880 | 16340 | 2712.650 | 3.48% |
| 2024-03-08 | 16.720 | 16.640 | -0.080 | -0.48% | 16.310 | 16.990 | 13389 | 2226.667 | 2.86% |
| 2024-03-07 | 17.690 | 16.720 | -0.790 | -4.51% | 16.610 | 17.700 | 18815 | 3216.922 | 4.01% |
| 2024-03-06 | 17.390 | 17.510 | 0.350 | 2.04% | 17.200 | 17.880 | 18762 | 3284.456 | 4.00% |
| 2024-03-05 | 17.850 | 17.160 | -0.940 | -5.19% | 17.120 | 17.970 | 25005 | 4357.635 | 5.33% |
| 2024-03-04 | 18.970 | 18.100 | -0.880 | -4.64% | 17.680 | 19.000 | 29639 | 5381.955 | 6.32% |
| 2024-03-01 | 19.000 | 18.980 | -0.360 | -1.86% | 18.770 | 19.190 | 29306 | 5556.548 | 6.25% |
| 2024-02-29 | 18.410 | 19.340 | 0.470 | 2.49% | 18.390 | 19.380 | 24234 | 4603.507 | 5.17% |
| 2024-02-28 | 19.800 | 18.870 | -0.940 | -4.75% | 18.760 | 20.580 | 34250 | 6757.926 | 7.30% |
| 2024-02-27 | 18.750 | 19.810 | 1.350 | 7.31% | 18.750 | 19.880 | 30842 | 5979.525 | 6.58% |
| 2024-02-26 | 18.330 | 18.460 | -0.290 | -1.55% | 18.000 | 18.840 | 20171 | 3723.500 | 4.30% |
| 2024-02-23 | 19.560 | 18.750 | -0.490 | -2.55% | 18.600 | 19.660 | 25870 | 4903.157 | 5.52% |
| 2024-02-22 | 19.000 | 19.240 | 0.630 | 3.39% | 18.810 | 20.160 | 31863 | 6215.042 | 6.79% |
| 2024-02-21 | 18.830 | 18.610 | -0.570 | -2.97% | 18.600 | 19.450 | 27356 | 5215.382 | 5.83% |
| 2024-02-20 | 19.100 | 19.180 | 0.050 | 0.26% | 18.500 | 19.300 | 30019 | 5704.067 | 6.40% |
| 2024-02-19 | 17.780 | 19.130 | 2.130 | 12.53% | 17.780 | 19.840 | 44161 | 8320.206 | 9.42% |
| 2024-02-08 | 16.300 | 17.000 | 0.710 | 4.36% | 15.410 | 17.280 | 27512 | 4495.825 | 5.87% |
| 2024-02-07 | 16.000 | 16.290 | 0.360 | 2.26% | 15.850 | 17.330 | 38288 | 6366.399 | 8.16% |
| 2024-02-06 | 14.200 | 15.930 | 1.740 | 12.26% | 14.000 | 15.990 | 28839 | 4379.892 | 6.15% |
| 2024-02-05 | 14.510 | 14.190 | -0.690 | -4.64% | 13.410 | 15.150 | 20674 | 2956.328 | 4.41% |
| 2024-02-02 | 16.500 | 14.880 | -1.380 | -8.49% | 13.780 | 16.660 | 27152 | 4146.118 | 5.79% |
| 2024-02-01 | 17.140 | 16.260 | -0.740 | -4.35% | 16.160 | 17.140 | 16256 | 2712.828 | 3.47% |