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 | 14.87 | 14.86 | -0.02 | -0.13% | 14.61 | 15.14 | 23565 | 3494.04 | 1.82% |
| 2024-05-09 | 15.10 | 14.88 | -0.17 | -1.13% | 14.72 | 15.34 | 23557 | 3510.86 | 1.82% |
| 2024-05-08 | 15.03 | 15.05 | 0.00 | 0.00% | 14.78 | 15.35 | 24956 | 3743.31 | 1.93% |
| 2024-05-07 | 14.75 | 15.05 | 0.28 | 1.90% | 14.71 | 15.14 | 20017 | 2990.61 | 1.54% |
| 2024-05-06 | 14.61 | 14.77 | 0.17 | 1.16% | 14.46 | 14.85 | 14823 | 2177.12 | 1.14% |
| 2024-04-30 | 14.55 | 14.60 | 0.12 | 0.83% | 14.43 | 14.62 | 14482 | 2103.19 | 1.12% |
| 2024-04-29 | 14.15 | 14.48 | 0.33 | 2.33% | 14.05 | 14.52 | 21473 | 3060.26 | 1.66% |
| 2024-04-26 | 13.70 | 14.15 | 0.43 | 3.13% | 13.54 | 14.22 | 18736 | 2611.38 | 1.45% |
| 2024-04-25 | 13.31 | 13.72 | 0.25 | 1.86% | 13.30 | 13.85 | 13542 | 1857.70 | 1.04% |
| 2024-04-24 | 13.32 | 13.47 | 0.16 | 1.20% | 13.20 | 13.59 | 12487 | 1671.35 | 0.96% |
| 2024-04-23 | 13.08 | 13.31 | 0.23 | 1.76% | 12.82 | 13.52 | 14015 | 1854.42 | 1.08% |
| 2024-04-22 | 13.88 | 13.08 | -0.97 | -6.90% | 13.05 | 13.99 | 25232 | 3371.97 | 1.95% |
| 2024-04-19 | 13.80 | 14.05 | 0.45 | 3.31% | 13.38 | 14.30 | 20399 | 2861.79 | 1.57% |
| 2024-04-18 | 13.53 | 13.60 | 0.13 | 0.97% | 13.20 | 13.85 | 18101 | 2455.09 | 1.40% |
| 2024-04-17 | 12.75 | 13.47 | 0.85 | 6.74% | 12.75 | 13.58 | 19899 | 2661.11 | 1.53% |
| 2024-04-16 | 13.68 | 12.62 | -1.37 | -9.79% | 12.62 | 13.75 | 32035 | 4152.42 | 2.47% |
| 2024-04-15 | 14.35 | 13.99 | -0.79 | -5.35% | 13.42 | 14.79 | 36839 | 5198.56 | 2.84% |
| 2024-04-12 | 14.47 | 14.78 | 0.30 | 2.07% | 14.42 | 15.43 | 36011 | 5359.20 | 2.78% |
| 2024-04-11 | 14.50 | 14.48 | -0.27 | -1.83% | 14.18 | 14.70 | 16979 | 2460.00 | 1.31% |
| 2024-04-10 | 14.63 | 14.75 | 0.12 | 0.82% | 14.25 | 14.76 | 22200 | 3221.40 | 1.71% |
| 2024-04-09 | 14.41 | 14.63 | 0.14 | 0.97% | 14.30 | 14.74 | 11691 | 1700.96 | 0.90% |
| 2024-04-08 | 14.70 | 14.49 | -0.38 | -2.56% | 14.45 | 15.00 | 20880 | 3066.50 | 1.61% |
| 2024-04-03 | 14.90 | 14.87 | 0.08 | 0.54% | 14.70 | 15.26 | 26300 | 3918.70 | 2.03% |
| 2024-04-02 | 14.60 | 14.79 | 0.31 | 2.14% | 14.51 | 14.95 | 24741 | 3648.36 | 1.91% |
| 2024-04-01 | 14.30 | 14.48 | 0.11 | 0.77% | 14.13 | 14.48 | 18649 | 2670.13 | 1.44% |
| 2024-03-29 | 13.79 | 14.37 | 0.59 | 4.28% | 13.79 | 14.60 | 26194 | 3734.49 | 2.02% |
| 2024-03-28 | 13.75 | 13.78 | 0.23 | 1.70% | 13.57 | 14.07 | 18394 | 2544.07 | 1.42% |
| 2024-03-27 | 13.93 | 13.55 | -0.43 | -3.08% | 13.55 | 14.10 | 11934 | 1653.18 | 0.92% |
| 2024-03-26 | 14.03 | 13.98 | -0.15 | -1.06% | 13.77 | 14.28 | 14327 | 2001.10 | 1.11% |
| 2024-03-25 | 14.22 | 14.13 | 0.01 | 0.07% | 13.82 | 14.65 | 27824 | 3984.07 | 2.15% |
| 2024-03-22 | 14.40 | 14.12 | -0.28 | -1.94% | 14.08 | 14.40 | 13820 | 1960.99 | 1.07% |
| 2024-03-21 | 14.31 | 14.40 | 0.09 | 0.63% | 14.14 | 14.44 | 15390 | 2200.72 | 1.19% |
| 2024-03-20 | 14.15 | 14.31 | 0.17 | 1.20% | 14.10 | 14.35 | 14246 | 2027.13 | 1.10% |
| 2024-03-19 | 14.15 | 14.14 | 0.03 | 0.21% | 14.12 | 14.41 | 18563 | 2647.47 | 1.43% |
| 2024-03-18 | 14.06 | 14.11 | 0.16 | 1.15% | 13.95 | 14.14 | 16845 | 2363.80 | 1.30% |
| 2024-03-15 | 13.82 | 13.95 | 0.14 | 1.01% | 13.69 | 13.96 | 13167 | 1824.35 | 1.02% |
| 2024-03-14 | 13.99 | 13.81 | -0.10 | -0.72% | 13.62 | 14.16 | 19087 | 2650.58 | 1.47% |
| 2024-03-13 | 13.85 | 13.91 | 0.06 | 0.43% | 13.61 | 13.92 | 16057 | 2213.32 | 1.24% |
| 2024-03-12 | 13.58 | 13.85 | 0.27 | 1.99% | 13.57 | 13.88 | 19561 | 2688.37 | 1.51% |
| 2024-03-11 | 13.20 | 13.58 | 0.24 | 1.80% | 13.20 | 13.62 | 17037 | 2296.08 | 1.31% |
| 2024-03-08 | 13.50 | 13.34 | -0.16 | -1.19% | 13.09 | 13.50 | 16536 | 2192.38 | 1.28% |
| 2024-03-07 | 13.25 | 13.50 | 0.21 | 1.58% | 13.25 | 13.62 | 24009 | 3232.60 | 1.85% |
| 2024-03-06 | 12.99 | 13.29 | 0.18 | 1.37% | 12.90 | 13.40 | 13581 | 1801.73 | 1.05% |
| 2024-03-05 | 13.36 | 13.11 | -0.34 | -2.53% | 13.03 | 13.49 | 20796 | 2752.07 | 1.60% |
| 2024-03-04 | 13.43 | 13.45 | 0.02 | 0.15% | 13.32 | 13.64 | 21829 | 2933.69 | 1.68% |
| 2024-03-01 | 13.50 | 13.43 | -0.02 | -0.15% | 13.30 | 13.85 | 25126 | 3378.54 | 1.94% |
| 2024-02-29 | 12.80 | 13.45 | 0.30 | 2.28% | 12.51 | 13.58 | 33158 | 4392.76 | 2.56% |
| 2024-02-28 | 13.88 | 13.15 | -0.71 | -5.12% | 13.10 | 14.40 | 56598 | 7874.62 | 4.37% |
| 2024-02-27 | 13.61 | 13.86 | 0.06 | 0.43% | 13.52 | 13.88 | 34770 | 4781.76 | 2.68% |
| 2024-02-26 | 14.00 | 13.80 | -0.43 | -3.02% | 13.50 | 14.23 | 69266 | 9590.09 | 5.34% |
| 2024-02-23 | 13.76 | 14.23 | 0.47 | 3.42% | 13.68 | 15.14 | 82894 | 11936.11 | 6.39% |
| 2024-02-22 | 12.60 | 13.76 | 1.25 | 9.99% | 12.42 | 13.76 | 58917 | 7895.58 | 4.54% |
| 2024-02-21 | 12.12 | 12.51 | 0.34 | 2.79% | 11.90 | 12.99 | 35051 | 4431.46 | 2.70% |
| 2024-02-20 | 12.01 | 12.17 | 0.15 | 1.25% | 11.65 | 12.33 | 28483 | 3415.72 | 2.20% |
| 2024-02-19 | 11.65 | 12.02 | 0.42 | 3.62% | 11.50 | 12.10 | 35063 | 4149.99 | 2.70% |
| 2024-02-08 | 10.57 | 11.60 | 1.02 | 9.64% | 10.20 | 11.64 | 42130 | 4638.11 | 3.25% |
| 2024-02-07 | 11.54 | 10.58 | -0.96 | -8.32% | 10.46 | 11.60 | 47349 | 5104.30 | 3.65% |
| 2024-02-06 | 11.36 | 11.54 | -0.81 | -6.56% | 11.12 | 11.96 | 55958 | 6342.53 | 4.32% |
| 2024-02-05 | 13.39 | 12.35 | -1.37 | -9.99% | 12.35 | 13.84 | 57446 | 7302.93 | 4.43% |