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 | 14.95 | 14.78 | -0.20 | -1.34% | 14.74 | 15.06 | 26214 | 3891.95 | 0.47% |
| 2024-05-09 | 14.74 | 14.98 | 0.16 | 1.08% | 14.74 | 15.10 | 35778 | 5356.82 | 0.64% |
| 2024-05-08 | 14.84 | 14.82 | -0.03 | -0.20% | 14.65 | 14.95 | 33072 | 4899.95 | 0.59% |
| 2024-05-07 | 14.72 | 14.85 | 0.05 | 0.34% | 14.62 | 14.88 | 36089 | 5326.24 | 0.65% |
| 2024-05-06 | 14.44 | 14.80 | 0.50 | 3.50% | 14.40 | 14.88 | 54520 | 8023.32 | 0.97% |
| 2024-04-30 | 14.23 | 14.30 | 0.13 | 0.92% | 14.17 | 14.50 | 48892 | 7017.75 | 0.87% |
| 2024-04-29 | 13.70 | 14.17 | 0.36 | 2.61% | 13.62 | 14.23 | 85083 | 11919.91 | 1.52% |
| 2024-04-26 | 14.50 | 13.81 | -1.27 | -8.42% | 13.57 | 14.50 | 157479 | 21682.74 | 2.82% |
| 2024-04-25 | 15.07 | 15.08 | -0.01 | -0.07% | 14.97 | 15.22 | 38201 | 5763.16 | 0.68% |
| 2024-04-24 | 15.12 | 15.09 | -0.12 | -0.79% | 14.93 | 15.20 | 34845 | 5233.90 | 0.62% |
| 2024-04-23 | 15.06 | 15.21 | 0.07 | 0.46% | 14.90 | 15.21 | 43487 | 6542.97 | 0.78% |
| 2024-04-22 | 15.13 | 15.14 | -0.11 | -0.72% | 15.00 | 15.47 | 48571 | 7410.83 | 0.87% |
| 2024-04-19 | 15.05 | 15.25 | 0.09 | 0.59% | 14.86 | 15.35 | 58437 | 8873.67 | 1.04% |
| 2024-04-18 | 15.46 | 15.16 | -0.57 | -3.62% | 15.05 | 15.56 | 92418 | 14148.84 | 1.65% |
| 2024-04-17 | 14.94 | 15.73 | 0.86 | 5.78% | 14.74 | 15.73 | 120032 | 18343.31 | 2.15% |
| 2024-04-16 | 14.58 | 14.87 | 0.31 | 2.13% | 14.53 | 14.99 | 76674 | 11332.74 | 1.37% |
| 2024-04-15 | 14.44 | 14.56 | 0.19 | 1.32% | 14.26 | 14.79 | 47362 | 6897.24 | 0.85% |
| 2024-04-12 | 14.44 | 14.37 | -0.10 | -0.69% | 14.28 | 14.54 | 21368 | 3079.54 | 0.38% |
| 2024-04-11 | 14.28 | 14.47 | 0.13 | 0.91% | 14.22 | 14.59 | 24348 | 3530.84 | 0.44% |
| 2024-04-10 | 14.46 | 14.34 | -0.13 | -0.90% | 14.25 | 14.65 | 27892 | 4032.50 | 0.50% |
| 2024-04-09 | 14.20 | 14.47 | 0.29 | 2.05% | 14.09 | 14.48 | 24649 | 3523.16 | 0.44% |
| 2024-04-08 | 14.35 | 14.18 | -0.17 | -1.18% | 14.17 | 14.38 | 20135 | 2873.54 | 0.36% |
| 2024-04-03 | 14.33 | 14.35 | 0.00 | 0.00% | 14.24 | 14.42 | 15741 | 2255.66 | 0.28% |
| 2024-04-02 | 14.44 | 14.35 | -0.07 | -0.49% | 14.24 | 14.47 | 15869 | 2274.42 | 0.28% |
| 2024-04-01 | 14.25 | 14.42 | 0.18 | 1.26% | 14.24 | 14.45 | 24621 | 3531.62 | 0.44% |
| 2024-03-29 | 14.10 | 14.24 | 0.15 | 1.06% | 14.06 | 14.25 | 13630 | 1928.63 | 0.24% |
| 2024-03-28 | 14.04 | 14.09 | -0.01 | -0.07% | 13.92 | 14.22 | 23173 | 3263.41 | 0.41% |
| 2024-03-27 | 14.17 | 14.10 | -0.08 | -0.56% | 14.09 | 14.32 | 20741 | 2947.01 | 0.37% |
| 2024-03-26 | 14.15 | 14.18 | 0.05 | 0.35% | 14.01 | 14.22 | 18792 | 2652.66 | 0.34% |
| 2024-03-25 | 14.23 | 14.13 | -0.25 | -1.74% | 14.12 | 14.49 | 21780 | 3111.48 | 0.39% |
| 2024-03-22 | 14.52 | 14.38 | -0.14 | -0.96% | 14.23 | 14.52 | 25199 | 3622.63 | 0.45% |
| 2024-03-21 | 14.51 | 14.52 | 0.02 | 0.14% | 14.35 | 14.55 | 23159 | 3352.74 | 0.41% |
| 2024-03-20 | 14.46 | 14.50 | 0.04 | 0.28% | 14.33 | 14.53 | 16491 | 2382.50 | 0.29% |
| 2024-03-19 | 14.58 | 14.46 | -0.12 | -0.82% | 14.44 | 14.65 | 20255 | 2943.50 | 0.36% |
| 2024-03-18 | 14.41 | 14.58 | 0.15 | 1.04% | 14.22 | 14.60 | 35083 | 5072.37 | 0.63% |
| 2024-03-15 | 14.19 | 14.43 | 0.19 | 1.33% | 14.14 | 14.43 | 22100 | 3156.18 | 0.40% |
| 2024-03-14 | 14.25 | 14.24 | 0.00 | 0.00% | 14.17 | 14.51 | 25142 | 3595.82 | 0.45% |
| 2024-03-13 | 14.40 | 14.24 | -0.16 | -1.11% | 14.15 | 14.41 | 23611 | 3368.01 | 0.42% |
| 2024-03-12 | 14.34 | 14.40 | 0.19 | 1.34% | 14.23 | 14.55 | 44092 | 6335.91 | 0.79% |
| 2024-03-11 | 14.01 | 14.21 | 0.23 | 1.65% | 13.90 | 14.22 | 30749 | 4331.97 | 0.55% |
| 2024-03-08 | 13.87 | 13.98 | 0.03 | 0.22% | 13.82 | 14.03 | 25095 | 3490.85 | 0.45% |
| 2024-03-07 | 14.11 | 13.95 | -0.21 | -1.48% | 13.89 | 14.18 | 24262 | 3405.69 | 0.43% |
| 2024-03-06 | 14.18 | 14.16 | -0.07 | -0.49% | 14.06 | 14.24 | 25366 | 3585.67 | 0.45% |
| 2024-03-05 | 14.10 | 14.23 | -0.15 | -1.04% | 14.05 | 14.29 | 40844 | 5783.99 | 0.73% |
| 2024-03-04 | 14.20 | 14.38 | 0.22 | 1.55% | 14.07 | 14.45 | 41168 | 5887.18 | 0.74% |
| 2024-03-01 | 14.08 | 14.16 | 0.06 | 0.43% | 13.91 | 14.20 | 33844 | 4765.36 | 0.61% |
| 2024-02-29 | 13.67 | 14.10 | 0.23 | 1.66% | 13.66 | 14.11 | 43518 | 6055.04 | 0.78% |
| 2024-02-28 | 14.14 | 13.87 | -0.31 | -2.19% | 13.86 | 14.49 | 64339 | 9137.39 | 1.15% |
| 2024-02-27 | 13.90 | 14.18 | 0.20 | 1.43% | 13.83 | 14.20 | 31397 | 4422.24 | 0.56% |
| 2024-02-26 | 14.02 | 13.98 | -0.05 | -0.36% | 13.86 | 14.12 | 31297 | 4378.44 | 0.56% |
| 2024-02-23 | 13.93 | 14.03 | 0.09 | 0.65% | 13.85 | 14.08 | 28244 | 3941.77 | 0.50% |
| 2024-02-22 | 13.82 | 13.94 | 0.13 | 0.94% | 13.75 | 13.94 | 23907 | 3309.37 | 0.43% |
| 2024-02-21 | 13.85 | 13.81 | -0.07 | -0.50% | 13.70 | 14.05 | 37900 | 5257.51 | 0.68% |
| 2024-02-20 | 13.54 | 13.88 | 0.25 | 1.83% | 13.39 | 13.94 | 41143 | 5671.83 | 0.74% |
| 2024-02-19 | 13.64 | 13.63 | -0.03 | -0.22% | 13.42 | 13.79 | 44055 | 5986.36 | 0.79% |
| 2024-02-08 | 13.42 | 13.66 | 0.24 | 1.79% | 13.38 | 13.91 | 56555 | 7780.46 | 1.01% |
| 2024-02-07 | 12.86 | 13.42 | 0.57 | 4.44% | 12.80 | 13.52 | 62580 | 8307.37 | 1.12% |
| 2024-02-06 | 11.91 | 12.85 | 0.77 | 6.37% | 11.83 | 13.12 | 57126 | 7193.29 | 1.02% |
| 2024-02-05 | 11.84 | 12.08 | 0.13 | 1.09% | 11.28 | 12.36 | 53194 | 6226.93 | 0.95% |
| 2024-02-02 | 12.34 | 11.95 | -0.39 | -3.16% | 11.65 | 12.52 | 41939 | 5045.48 | 0.75% |
| 2024-02-01 | 12.40 | 12.34 | -0.10 | -0.80% | 12.20 | 12.64 | 30274 | 3755.67 | 0.54% |