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 | 14.76 | 14.71 | -0.07 | -0.47% | 14.60 | 14.90 | 54613 | 8075.27 | 1.50% |
| 2024-05-07 | 14.50 | 14.78 | 0.17 | 1.16% | 14.47 | 14.97 | 80714 | 11861.85 | 2.21% |
| 2024-05-06 | 14.20 | 14.61 | 0.50 | 3.54% | 14.03 | 14.64 | 120274 | 17257.43 | 3.30% |
| 2024-04-30 | 13.99 | 14.11 | 0.11 | 0.79% | 13.94 | 14.37 | 78099 | 11094.86 | 2.14% |
| 2024-04-29 | 13.78 | 14.00 | 0.22 | 1.60% | 13.55 | 14.07 | 109325 | 15136.38 | 3.00% |
| 2024-04-26 | 14.09 | 13.78 | -0.27 | -1.92% | 13.52 | 14.26 | 106653 | 14905.66 | 2.92% |
| 2024-04-25 | 14.26 | 14.05 | -0.24 | -1.68% | 14.00 | 14.37 | 66070 | 9366.50 | 1.81% |
| 2024-04-24 | 14.18 | 14.29 | 0.16 | 1.13% | 14.00 | 14.35 | 60108 | 8543.71 | 1.65% |
| 2024-04-23 | 14.26 | 14.13 | -0.10 | -0.70% | 14.06 | 14.38 | 52309 | 7420.33 | 1.43% |
| 2024-04-22 | 14.44 | 14.23 | -0.22 | -1.52% | 14.16 | 14.60 | 63129 | 9056.53 | 1.73% |
| 2024-04-19 | 14.30 | 14.45 | 0.12 | 0.84% | 14.23 | 14.88 | 85635 | 12478.39 | 2.35% |
| 2024-04-18 | 13.99 | 14.33 | 0.35 | 2.50% | 13.85 | 14.46 | 90636 | 12907.51 | 2.48% |
| 2024-04-17 | 13.39 | 13.98 | 0.88 | 6.72% | 13.30 | 14.04 | 98203 | 13567.24 | 2.69% |
| 2024-04-16 | 13.77 | 13.10 | -0.66 | -4.80% | 13.09 | 14.09 | 104699 | 14104.25 | 2.87% |
| 2024-04-15 | 13.59 | 13.76 | 0.04 | 0.29% | 13.20 | 14.04 | 112577 | 15493.94 | 3.08% |
| 2024-04-12 | 14.34 | 13.72 | -0.13 | -0.94% | 13.68 | 14.47 | 177325 | 24917.83 | 4.86% |
| 2024-04-11 | 13.68 | 13.85 | 0.06 | 0.44% | 13.66 | 14.22 | 64834 | 9063.66 | 1.80% |
| 2024-04-10 | 14.13 | 13.79 | -0.33 | -2.34% | 13.51 | 14.20 | 58376 | 8040.50 | 1.62% |
| 2024-04-09 | 13.90 | 14.12 | 0.12 | 0.86% | 13.70 | 14.19 | 48811 | 6820.72 | 1.36% |
| 2024-04-08 | 14.20 | 14.00 | -0.13 | -0.92% | 13.80 | 14.30 | 73285 | 10292.48 | 2.04% |
| 2024-04-03 | 13.76 | 14.13 | 0.37 | 2.69% | 13.53 | 14.29 | 108479 | 15218.07 | 3.02% |
| 2024-04-02 | 13.50 | 13.76 | 0.24 | 1.78% | 13.47 | 13.81 | 76029 | 10418.04 | 2.11% |
| 2024-04-01 | 13.60 | 13.52 | 0.06 | 0.45% | 13.49 | 13.94 | 115084 | 15729.92 | 3.20% |
| 2024-03-29 | 13.12 | 13.46 | 0.40 | 3.06% | 13.00 | 13.49 | 90198 | 11986.34 | 2.51% |
| 2024-03-28 | 12.69 | 13.06 | 0.32 | 2.51% | 12.65 | 13.28 | 66513 | 8654.55 | 1.85% |
| 2024-03-27 | 13.35 | 12.74 | -0.61 | -4.57% | 12.73 | 13.35 | 86630 | 11222.44 | 2.41% |
| 2024-03-26 | 13.20 | 13.35 | 0.14 | 1.06% | 12.95 | 13.45 | 83632 | 11053.42 | 2.32% |
| 2024-03-25 | 12.82 | 13.21 | 0.24 | 1.85% | 12.80 | 13.62 | 124160 | 16481.01 | 3.45% |
| 2024-03-22 | 13.03 | 12.97 | -0.06 | -0.46% | 12.85 | 13.20 | 55005 | 7163.19 | 1.53% |
| 2024-03-21 | 13.00 | 13.03 | 0.05 | 0.39% | 12.87 | 13.20 | 55085 | 7191.12 | 1.53% |
| 2024-03-20 | 12.91 | 12.98 | 0.12 | 0.93% | 12.81 | 13.07 | 42329 | 5479.94 | 1.18% |
| 2024-03-19 | 12.94 | 12.86 | -0.02 | -0.16% | 12.85 | 13.35 | 88854 | 11610.82 | 2.47% |
| 2024-03-18 | 12.76 | 12.88 | 0.13 | 1.02% | 12.64 | 13.00 | 67543 | 8665.14 | 1.88% |
| 2024-03-15 | 12.80 | 12.75 | -0.10 | -0.78% | 12.61 | 12.97 | 60402 | 7692.01 | 1.68% |
| 2024-03-14 | 12.75 | 12.85 | 0.05 | 0.39% | 12.66 | 13.08 | 57411 | 7403.06 | 1.60% |
| 2024-03-13 | 12.83 | 12.80 | -0.04 | -0.31% | 12.64 | 13.07 | 63447 | 8165.96 | 1.76% |
| 2024-03-12 | 12.63 | 12.84 | 0.23 | 1.82% | 12.46 | 12.98 | 80299 | 10263.12 | 2.23% |
| 2024-03-11 | 12.21 | 12.61 | 0.45 | 3.70% | 12.09 | 12.80 | 93828 | 11704.91 | 2.61% |
| 2024-03-08 | 11.96 | 12.16 | 0.17 | 1.42% | 11.86 | 12.23 | 37929 | 4573.87 | 1.05% |
| 2024-03-07 | 12.47 | 11.99 | -0.26 | -2.12% | 11.98 | 12.47 | 53957 | 6587.04 | 1.50% |
| 2024-03-06 | 11.84 | 12.25 | 0.37 | 3.11% | 11.82 | 12.33 | 65880 | 8005.92 | 1.83% |
| 2024-03-05 | 11.93 | 11.88 | -0.25 | -2.06% | 11.75 | 12.02 | 59815 | 7117.52 | 1.66% |
| 2024-03-04 | 11.53 | 12.13 | 0.60 | 5.20% | 11.38 | 12.35 | 151433 | 18047.74 | 4.21% |
| 2024-03-01 | 10.87 | 11.53 | 0.66 | 6.07% | 10.87 | 11.72 | 117600 | 13314.01 | 3.27% |
| 2024-02-29 | 10.50 | 10.87 | 0.38 | 3.62% | 10.42 | 10.97 | 74831 | 8063.74 | 2.08% |
| 2024-02-28 | 11.66 | 10.49 | -1.17 | -10.03% | 10.49 | 11.66 | 141727 | 15700.35 | 3.94% |
| 2024-02-27 | 11.57 | 11.66 | 0.26 | 2.28% | 11.27 | 11.68 | 55224 | 6368.74 | 1.54% |
| 2024-02-26 | 11.60 | 11.40 | 0.00 | 0.00% | 11.20 | 11.69 | 80779 | 9237.97 | 2.25% |
| 2024-02-23 | 10.72 | 11.40 | 0.68 | 6.34% | 10.65 | 11.50 | 102872 | 11425.62 | 2.86% |
| 2024-02-22 | 10.42 | 10.72 | 0.14 | 1.32% | 10.42 | 10.75 | 47311 | 5025.97 | 1.32% |
| 2024-02-21 | 10.86 | 10.58 | -0.08 | -0.75% | 10.56 | 10.92 | 65204 | 7025.34 | 1.81% |
| 2024-02-20 | 10.44 | 10.66 | 0.12 | 1.14% | 10.22 | 10.75 | 59324 | 6281.17 | 1.65% |
| 2024-02-19 | 10.74 | 10.54 | -0.18 | -1.68% | 10.23 | 10.94 | 100098 | 10621.54 | 2.78% |
| 2024-02-08 | 10.29 | 10.72 | 0.61 | 6.03% | 10.05 | 10.90 | 153726 | 16205.70 | 4.27% |
| 2024-02-07 | 10.11 | 10.11 | 0.00 | 0.00% | 9.58 | 10.18 | 80069 | 7967.70 | 2.23% |
| 2024-02-06 | 8.95 | 10.11 | 0.75 | 8.01% | 8.44 | 10.29 | 168273 | 15744.97 | 4.68% |
| 2024-02-05 | 10.20 | 9.36 | -1.04 | -10.00% | 9.36 | 10.20 | 114867 | 11020.03 | 3.19% |
| 2024-02-02 | 10.94 | 10.40 | -0.52 | -4.76% | 9.95 | 11.10 | 73025 | 7631.55 | 2.03% |
| 2024-02-01 | 11.56 | 10.92 | -0.74 | -6.35% | 10.51 | 11.58 | 120251 | 13095.30 | 3.34% |
| 2024-01-31 | 11.43 | 11.66 | 0.20 | 1.75% | 10.93 | 11.66 | 89846 | 9989.22 | 2.50% |
| 2024-01-30 | 11.61 | 11.46 | -0.29 | -2.47% | 11.36 | 11.96 | 49741 | 5817.49 | 1.38% |