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 | 14.08 | 13.94 | -0.13 | -0.92% | 13.80 | 14.12 | 169320 | 23595.38 | 0.80% |
| 2024-05-09 | 13.90 | 14.07 | 0.18 | 1.30% | 13.87 | 14.18 | 249793 | 35029.24 | 1.19% |
| 2024-05-08 | 14.08 | 13.89 | -0.24 | -1.70% | 13.83 | 14.25 | 302390 | 42276.61 | 1.43% |
| 2024-05-07 | 14.55 | 14.13 | -0.43 | -2.95% | 14.08 | 14.62 | 471460 | 67354.14 | 2.24% |
| 2024-05-06 | 14.62 | 14.56 | -0.07 | -0.48% | 14.26 | 14.73 | 451384 | 65416.19 | 2.14% |
| 2024-04-30 | 15.07 | 14.63 | -0.89 | -5.73% | 14.15 | 15.20 | 724710 | 105586.71 | 3.44% |
| 2024-04-29 | 15.36 | 15.52 | 0.16 | 1.04% | 15.23 | 15.59 | 460538 | 71125.66 | 2.18% |
| 2024-04-26 | 14.54 | 15.36 | 0.95 | 6.59% | 14.49 | 15.40 | 409859 | 61583.57 | 1.94% |
| 2024-04-25 | 14.31 | 14.41 | -0.09 | -0.62% | 14.30 | 14.65 | 188369 | 27269.35 | 0.89% |
| 2024-04-24 | 14.69 | 14.50 | -0.37 | -2.49% | 14.24 | 14.77 | 392314 | 56572.19 | 1.86% |
| 2024-04-23 | 14.83 | 14.87 | 0.11 | 0.75% | 14.80 | 15.26 | 256471 | 38537.11 | 1.22% |
| 2024-04-22 | 14.98 | 14.76 | -0.18 | -1.20% | 14.57 | 15.05 | 225430 | 33422.20 | 1.07% |
| 2024-04-19 | 14.87 | 14.94 | 0.07 | 0.47% | 14.73 | 15.05 | 192491 | 28669.65 | 0.91% |
| 2024-04-18 | 14.56 | 14.87 | 0.31 | 2.13% | 14.46 | 15.16 | 251205 | 37382.29 | 1.19% |
| 2024-04-17 | 14.48 | 14.56 | 0.29 | 2.03% | 14.39 | 14.70 | 202922 | 29496.45 | 0.96% |
| 2024-04-16 | 14.70 | 14.27 | -0.49 | -3.32% | 14.20 | 14.81 | 278216 | 40213.75 | 1.32% |
| 2024-04-15 | 14.88 | 14.76 | -0.07 | -0.47% | 14.52 | 15.02 | 274012 | 40503.12 | 1.30% |
| 2024-04-12 | 14.91 | 14.83 | -0.09 | -0.60% | 14.73 | 15.10 | 232379 | 34618.96 | 1.10% |
| 2024-04-11 | 14.79 | 14.92 | -0.16 | -1.06% | 14.79 | 15.20 | 239669 | 36026.11 | 1.14% |
| 2024-04-10 | 15.24 | 15.08 | -0.23 | -1.50% | 14.90 | 15.50 | 203504 | 30769.47 | 0.97% |
| 2024-04-09 | 15.18 | 15.31 | 0.14 | 0.92% | 15.06 | 15.42 | 234827 | 35777.85 | 1.11% |
| 2024-04-08 | 15.07 | 15.17 | 0.09 | 0.60% | 14.90 | 15.53 | 287554 | 43891.49 | 1.36% |
| 2024-04-03 | 15.14 | 15.08 | -0.07 | -0.46% | 14.89 | 15.49 | 263945 | 39953.23 | 1.25% |
| 2024-04-02 | 15.55 | 15.15 | -0.43 | -2.76% | 15.03 | 15.57 | 248611 | 37858.07 | 1.18% |
| 2024-04-01 | 15.32 | 15.58 | 0.29 | 1.90% | 15.10 | 15.59 | 282171 | 43453.09 | 1.34% |
| 2024-03-29 | 15.15 | 15.29 | 0.06 | 0.39% | 14.80 | 15.46 | 403249 | 60864.48 | 1.91% |
| 2024-03-28 | 15.31 | 15.23 | -0.12 | -0.78% | 15.14 | 15.64 | 372008 | 57304.68 | 1.76% |
| 2024-03-27 | 15.91 | 15.35 | -0.27 | -1.73% | 15.35 | 16.07 | 428815 | 67038.63 | 2.03% |
| 2024-03-26 | 15.31 | 15.62 | 0.30 | 1.96% | 15.11 | 15.76 | 514906 | 79449.48 | 2.44% |
| 2024-03-25 | 16.40 | 15.32 | -0.78 | -4.84% | 15.27 | 16.51 | 628403 | 98741.52 | 2.98% |
| 2024-03-22 | 15.67 | 16.10 | 0.26 | 1.64% | 15.50 | 16.26 | 566800 | 89936.94 | 2.69% |
| 2024-03-21 | 15.66 | 15.84 | 0.07 | 0.44% | 15.60 | 16.02 | 525844 | 83361.78 | 2.49% |
| 2024-03-20 | 15.59 | 15.77 | 0.10 | 0.64% | 15.50 | 16.03 | 721960 | 114101.59 | 3.43% |
| 2024-03-19 | 14.98 | 15.67 | 0.51 | 3.36% | 14.90 | 15.93 | 1004431 | 156158.23 | 4.77% |
| 2024-03-18 | 14.49 | 15.16 | 1.31 | 9.46% | 14.45 | 15.24 | 1127862 | 169519.45 | 5.35% |
| 2024-03-15 | 13.45 | 13.85 | 0.40 | 2.97% | 13.38 | 14.00 | 516715 | 71273.84 | 2.45% |
| 2024-03-14 | 13.28 | 13.45 | 0.17 | 1.28% | 13.15 | 13.68 | 383566 | 51606.23 | 1.82% |
| 2024-03-13 | 13.05 | 13.28 | 0.20 | 1.53% | 12.99 | 13.48 | 294588 | 38984.93 | 1.40% |
| 2024-03-12 | 13.22 | 13.08 | -0.13 | -0.98% | 13.02 | 13.35 | 195375 | 25706.36 | 0.93% |
| 2024-03-11 | 12.82 | 13.21 | 0.41 | 3.20% | 12.61 | 13.23 | 351884 | 45751.68 | 1.67% |
| 2024-03-08 | 12.64 | 12.80 | 0.18 | 1.43% | 12.59 | 12.91 | 212887 | 27111.92 | 1.01% |
| 2024-03-07 | 12.90 | 12.62 | -0.20 | -1.56% | 12.60 | 13.12 | 278977 | 35990.85 | 1.32% |
| 2024-03-06 | 12.92 | 12.82 | -0.21 | -1.61% | 12.67 | 13.16 | 309229 | 39807.38 | 1.47% |
| 2024-03-05 | 12.88 | 13.03 | 0.14 | 1.09% | 12.80 | 13.44 | 547110 | 72095.85 | 2.60% |
| 2024-03-04 | 13.00 | 12.89 | 0.57 | 4.63% | 12.78 | 13.26 | 576740 | 74901.42 | 2.74% |
| 2024-03-01 | 11.88 | 12.32 | 0.37 | 3.10% | 11.85 | 12.50 | 403215 | 49153.88 | 1.91% |
| 2024-02-29 | 11.52 | 11.95 | 0.34 | 2.93% | 11.50 | 11.96 | 256027 | 30208.17 | 1.21% |
| 2024-02-28 | 11.94 | 11.61 | -0.33 | -2.76% | 11.60 | 12.17 | 328626 | 39243.73 | 1.56% |
| 2024-02-27 | 11.68 | 11.94 | 0.24 | 2.05% | 11.59 | 11.94 | 225770 | 26710.06 | 1.07% |
| 2024-02-26 | 11.71 | 11.70 | -0.10 | -0.85% | 11.60 | 11.84 | 216088 | 25304.83 | 1.03% |
| 2024-02-23 | 11.70 | 11.80 | 0.14 | 1.20% | 11.54 | 11.80 | 222386 | 26001.62 | 1.06% |
| 2024-02-22 | 11.62 | 11.66 | 0.03 | 0.26% | 11.57 | 11.79 | 199763 | 23263.27 | 0.95% |
| 2024-02-21 | 11.68 | 11.63 | -0.12 | -1.02% | 11.44 | 11.97 | 273392 | 31999.89 | 1.30% |
| 2024-02-20 | 11.65 | 11.75 | -0.05 | -0.42% | 11.53 | 11.81 | 183956 | 21521.24 | 0.87% |
| 2024-02-19 | 12.40 | 11.80 | -0.18 | -1.50% | 11.64 | 12.40 | 377120 | 44842.96 | 1.79% |
| 2024-02-08 | 11.75 | 11.98 | 0.27 | 2.31% | 11.75 | 12.41 | 422782 | 51160.39 | 2.01% |
| 2024-02-07 | 10.89 | 11.71 | 0.78 | 7.14% | 10.88 | 11.73 | 410626 | 46995.67 | 1.95% |
| 2024-02-06 | 9.87 | 10.93 | 0.91 | 9.08% | 9.87 | 11.00 | 348529 | 36659.41 | 1.65% |
| 2024-02-05 | 10.45 | 10.02 | -0.54 | -5.11% | 9.81 | 10.50 | 359149 | 36397.51 | 1.70% |
| 2024-02-02 | 10.95 | 10.56 | -0.25 | -2.31% | 10.27 | 11.08 | 293725 | 31556.82 | 1.39% |