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 | 14.74 | 14.89 | 0.14 | 0.95% | 14.70 | 14.95 | 127601 | 18941.51 | 1.12% |
| 2024-05-09 | 14.42 | 14.75 | 0.24 | 1.65% | 14.42 | 15.02 | 175886 | 25997.45 | 1.55% |
| 2024-05-08 | 14.33 | 14.51 | 0.18 | 1.26% | 14.25 | 14.60 | 163353 | 23594.15 | 1.44% |
| 2024-05-07 | 14.38 | 14.33 | 0.01 | 0.07% | 14.25 | 14.40 | 89376 | 12810.41 | 0.79% |
| 2024-05-06 | 14.35 | 14.32 | 0.11 | 0.77% | 14.13 | 14.48 | 179984 | 25723.77 | 1.58% |
| 2024-04-30 | 13.95 | 14.21 | 0.19 | 1.36% | 13.88 | 14.30 | 205627 | 29025.35 | 1.81% |
| 2024-04-29 | 13.29 | 14.02 | 1.00 | 7.68% | 13.24 | 14.09 | 356233 | 49270.20 | 3.13% |
| 2024-04-26 | 12.81 | 13.02 | 0.17 | 1.32% | 12.81 | 13.07 | 107779 | 13989.63 | 0.95% |
| 2024-04-25 | 12.86 | 12.85 | 0.00 | 0.00% | 12.72 | 12.97 | 70729 | 9080.04 | 0.62% |
| 2024-04-24 | 13.11 | 12.85 | -0.24 | -1.83% | 12.77 | 13.15 | 126796 | 16300.00 | 1.11% |
| 2024-04-23 | 13.12 | 13.09 | 0.02 | 0.15% | 13.00 | 13.22 | 103380 | 13568.22 | 0.91% |
| 2024-04-22 | 12.99 | 13.07 | 0.02 | 0.15% | 12.96 | 13.28 | 118573 | 15606.22 | 1.04% |
| 2024-04-19 | 13.10 | 13.05 | -0.11 | -0.84% | 12.94 | 13.14 | 90135 | 11752.05 | 0.79% |
| 2024-04-18 | 12.86 | 13.16 | 0.24 | 1.86% | 12.81 | 13.27 | 159868 | 20957.00 | 1.40% |
| 2024-04-17 | 12.63 | 12.92 | 0.29 | 2.30% | 12.63 | 12.93 | 98369 | 12628.48 | 0.86% |
| 2024-04-16 | 12.75 | 12.63 | -0.18 | -1.41% | 12.60 | 13.02 | 128485 | 16471.19 | 1.13% |
| 2024-04-15 | 12.76 | 12.81 | 0.07 | 0.55% | 12.65 | 13.04 | 105331 | 13558.75 | 0.93% |
| 2024-04-12 | 12.88 | 12.74 | -0.17 | -1.32% | 12.72 | 12.99 | 73482 | 9439.00 | 0.65% |
| 2024-04-11 | 12.86 | 12.91 | 0.00 | 0.00% | 12.79 | 13.04 | 78876 | 10208.66 | 0.69% |
| 2024-04-10 | 13.28 | 12.91 | -0.46 | -3.44% | 12.83 | 13.31 | 210933 | 27399.91 | 1.85% |
| 2024-04-09 | 13.25 | 13.37 | 0.14 | 1.06% | 13.12 | 13.40 | 82582 | 10970.12 | 0.73% |
| 2024-04-08 | 13.46 | 13.23 | -0.25 | -1.85% | 13.19 | 13.46 | 88678 | 11783.70 | 0.78% |
| 2024-04-03 | 13.31 | 13.48 | 0.12 | 0.90% | 13.30 | 13.55 | 85700 | 11507.68 | 0.75% |
| 2024-04-02 | 13.52 | 13.36 | -0.16 | -1.18% | 13.32 | 13.52 | 93717 | 12558.55 | 0.82% |
| 2024-04-01 | 13.40 | 13.52 | 0.02 | 0.15% | 13.27 | 13.64 | 135787 | 18313.42 | 1.19% |
| 2024-03-29 | 13.29 | 13.50 | 0.21 | 1.58% | 13.24 | 13.52 | 62208 | 8316.53 | 0.55% |
| 2024-03-28 | 13.23 | 13.29 | -0.01 | -0.08% | 13.18 | 13.48 | 71050 | 9455.78 | 0.62% |
| 2024-03-27 | 13.38 | 13.30 | -0.10 | -0.75% | 13.30 | 13.57 | 76414 | 10271.03 | 0.67% |
| 2024-03-26 | 13.26 | 13.40 | 0.09 | 0.68% | 13.26 | 13.50 | 66751 | 8937.97 | 0.59% |
| 2024-03-25 | 13.36 | 13.31 | -0.11 | -0.82% | 13.23 | 13.58 | 81949 | 10976.52 | 0.72% |
| 2024-03-22 | 13.79 | 13.42 | -0.37 | -2.68% | 13.40 | 13.84 | 116071 | 15701.94 | 1.02% |
| 2024-03-21 | 13.92 | 13.79 | -0.13 | -0.93% | 13.70 | 14.03 | 95755 | 13248.90 | 0.84% |
| 2024-03-20 | 13.85 | 13.92 | 0.04 | 0.29% | 13.77 | 13.94 | 56397 | 7819.34 | 0.49% |
| 2024-03-19 | 14.12 | 13.88 | -0.24 | -1.70% | 13.84 | 14.12 | 91891 | 12842.62 | 0.81% |
| 2024-03-18 | 14.05 | 14.12 | 0.11 | 0.79% | 13.90 | 14.12 | 96380 | 13489.22 | 0.84% |
| 2024-03-15 | 13.88 | 14.01 | 0.10 | 0.72% | 13.86 | 14.08 | 77374 | 10796.92 | 0.68% |
| 2024-03-14 | 14.00 | 13.91 | -0.12 | -0.86% | 13.86 | 14.22 | 88769 | 12457.47 | 0.78% |
| 2024-03-13 | 14.13 | 14.03 | -0.20 | -1.41% | 13.90 | 14.21 | 134981 | 18974.64 | 1.18% |
| 2024-03-12 | 13.66 | 14.23 | 0.54 | 3.94% | 13.64 | 14.26 | 249165 | 34838.45 | 2.18% |
| 2024-03-11 | 13.30 | 13.69 | 0.24 | 1.78% | 13.30 | 13.70 | 112425 | 15204.60 | 0.99% |
| 2024-03-08 | 13.65 | 13.45 | -0.16 | -1.18% | 13.29 | 13.73 | 113018 | 15186.25 | 0.99% |
| 2024-03-07 | 13.74 | 13.61 | -0.14 | -1.02% | 13.61 | 13.90 | 91189 | 12546.61 | 0.80% |
| 2024-03-06 | 13.86 | 13.75 | -0.17 | -1.22% | 13.60 | 13.92 | 101904 | 13998.55 | 0.89% |
| 2024-03-05 | 13.83 | 13.92 | 0.09 | 0.65% | 13.71 | 13.92 | 89006 | 12306.06 | 0.78% |
| 2024-03-04 | 13.99 | 13.83 | -0.17 | -1.21% | 13.79 | 14.03 | 95760 | 13254.42 | 0.84% |
| 2024-03-01 | 14.09 | 14.00 | -0.10 | -0.71% | 13.93 | 14.18 | 90060 | 12615.35 | 0.79% |
| 2024-02-29 | 13.62 | 14.10 | 0.38 | 2.77% | 13.60 | 14.12 | 156263 | 21734.08 | 1.37% |
| 2024-02-28 | 13.93 | 13.72 | -0.22 | -1.58% | 13.70 | 14.19 | 204087 | 28470.32 | 1.79% |
| 2024-02-27 | 13.83 | 13.94 | 0.07 | 0.50% | 13.73 | 13.95 | 105710 | 14613.64 | 0.93% |
| 2024-02-26 | 13.83 | 13.87 | 0.01 | 0.07% | 13.75 | 14.02 | 112654 | 15662.02 | 0.99% |
| 2024-02-23 | 13.94 | 13.86 | -0.08 | -0.57% | 13.71 | 13.99 | 108168 | 14936.44 | 0.95% |
| 2024-02-22 | 13.84 | 13.94 | 0.02 | 0.14% | 13.79 | 14.04 | 109354 | 15180.70 | 0.96% |
| 2024-02-21 | 13.61 | 13.92 | 0.18 | 1.31% | 13.55 | 14.31 | 162987 | 22807.56 | 1.43% |
| 2024-02-20 | 13.77 | 13.74 | -0.14 | -1.01% | 13.61 | 13.85 | 88190 | 12096.86 | 0.77% |
| 2024-02-19 | 14.30 | 13.88 | -0.21 | -1.49% | 13.71 | 14.35 | 179857 | 24982.84 | 1.58% |
| 2024-02-08 | 14.26 | 14.09 | -0.13 | -0.91% | 13.91 | 14.85 | 283641 | 40956.85 | 2.49% |
| 2024-02-07 | 13.43 | 14.22 | 0.83 | 6.20% | 13.40 | 14.27 | 271030 | 37795.97 | 2.38% |
| 2024-02-06 | 12.02 | 13.39 | 1.21 | 9.93% | 12.00 | 13.40 | 241089 | 30993.03 | 2.11% |
| 2024-02-05 | 12.10 | 12.18 | 0.02 | 0.16% | 11.60 | 12.56 | 168743 | 20252.72 | 1.48% |
| 2024-02-02 | 12.32 | 12.16 | -0.14 | -1.14% | 11.78 | 12.68 | 141908 | 17334.84 | 1.24% |