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 | 14.37 | 14.49 | 0.12 | 0.84% | 14.29 | 14.50 | 24909 | 3590.97 | 0.84% |
| 2024-05-09 | 14.49 | 14.37 | -0.15 | -1.03% | 14.33 | 14.57 | 21611 | 3116.09 | 0.72% |
| 2024-05-08 | 14.58 | 14.52 | -0.11 | -0.75% | 14.37 | 14.63 | 35420 | 5127.92 | 1.19% |
| 2024-05-07 | 14.54 | 14.63 | 0.21 | 1.46% | 14.45 | 14.67 | 30656 | 4468.48 | 1.03% |
| 2024-05-06 | 14.33 | 14.42 | 0.09 | 0.63% | 14.20 | 14.48 | 29609 | 4248.17 | 0.99% |
| 2024-04-30 | 14.13 | 14.33 | 0.11 | 0.77% | 14.09 | 14.39 | 30095 | 4283.41 | 1.01% |
| 2024-04-29 | 13.76 | 14.22 | 0.45 | 3.27% | 13.72 | 14.22 | 47006 | 6560.29 | 1.58% |
| 2024-04-26 | 13.51 | 13.77 | -0.38 | -2.69% | 13.18 | 13.95 | 98405 | 13327.65 | 3.30% |
| 2024-04-25 | 14.20 | 14.15 | -0.12 | -0.84% | 14.06 | 14.27 | 18000 | 2550.08 | 0.60% |
| 2024-04-24 | 14.20 | 14.27 | 0.08 | 0.56% | 14.12 | 14.30 | 23112 | 3287.26 | 0.77% |
| 2024-04-23 | 14.27 | 14.19 | -0.16 | -1.11% | 14.15 | 14.38 | 24508 | 3487.98 | 0.82% |
| 2024-04-22 | 14.47 | 14.35 | -0.12 | -0.83% | 14.24 | 14.50 | 36470 | 5241.76 | 1.22% |
| 2024-04-19 | 14.25 | 14.47 | 0.16 | 1.12% | 14.23 | 14.64 | 36956 | 5346.79 | 1.24% |
| 2024-04-18 | 14.38 | 14.31 | -0.10 | -0.69% | 14.25 | 14.45 | 33722 | 4835.30 | 1.13% |
| 2024-04-17 | 13.98 | 14.41 | 0.54 | 3.89% | 13.98 | 14.41 | 57613 | 8225.73 | 1.93% |
| 2024-04-16 | 14.20 | 13.87 | -0.28 | -1.98% | 13.79 | 14.27 | 52333 | 7347.77 | 1.75% |
| 2024-04-15 | 14.18 | 14.15 | 0.10 | 0.71% | 13.87 | 14.30 | 39466 | 5579.48 | 1.32% |
| 2024-04-12 | 14.05 | 14.05 | 0.08 | 0.57% | 13.86 | 14.13 | 28218 | 3948.59 | 0.95% |
| 2024-04-11 | 14.03 | 13.97 | -0.11 | -0.78% | 13.91 | 14.13 | 25048 | 3511.34 | 0.84% |
| 2024-04-10 | 14.10 | 14.08 | -0.02 | -0.14% | 13.95 | 14.41 | 31581 | 4471.69 | 1.06% |
| 2024-04-09 | 13.89 | 14.10 | 0.19 | 1.37% | 13.80 | 14.12 | 24192 | 3379.83 | 0.81% |
| 2024-04-08 | 14.06 | 13.91 | -0.18 | -1.28% | 13.86 | 14.09 | 28520 | 3989.99 | 0.96% |
| 2024-04-03 | 14.01 | 14.09 | 0.08 | 0.57% | 13.95 | 14.14 | 39086 | 5487.56 | 1.31% |
| 2024-04-02 | 13.78 | 14.01 | 0.21 | 1.52% | 13.73 | 14.09 | 33409 | 4668.22 | 1.12% |
| 2024-04-01 | 13.58 | 13.80 | 0.22 | 1.62% | 13.58 | 13.95 | 48356 | 6649.64 | 1.62% |
| 2024-03-29 | 13.61 | 13.58 | 0.10 | 0.74% | 13.48 | 13.70 | 38447 | 5230.71 | 1.29% |
| 2024-03-28 | 13.49 | 13.48 | -0.06 | -0.44% | 13.41 | 13.68 | 23925 | 3239.90 | 0.80% |
| 2024-03-27 | 13.53 | 13.54 | -0.04 | -0.29% | 13.53 | 13.81 | 32591 | 4461.82 | 1.09% |
| 2024-03-26 | 13.36 | 13.58 | 0.20 | 1.49% | 13.35 | 13.60 | 22999 | 3094.91 | 0.77% |
| 2024-03-25 | 13.51 | 13.38 | -0.19 | -1.40% | 13.35 | 13.62 | 22275 | 3007.41 | 0.75% |
| 2024-03-22 | 13.67 | 13.57 | -0.14 | -1.02% | 13.35 | 13.74 | 29070 | 3926.39 | 0.97% |
| 2024-03-21 | 13.42 | 13.71 | 0.29 | 2.16% | 13.42 | 13.76 | 38466 | 5238.19 | 1.29% |
| 2024-03-20 | 13.36 | 13.42 | 0.03 | 0.22% | 13.36 | 13.52 | 19786 | 2658.37 | 0.66% |
| 2024-03-19 | 13.41 | 13.39 | -0.02 | -0.15% | 13.31 | 13.50 | 22973 | 3079.40 | 0.77% |
| 2024-03-18 | 13.47 | 13.41 | -0.07 | -0.52% | 13.34 | 13.54 | 26209 | 3511.51 | 0.88% |
| 2024-03-15 | 13.32 | 13.48 | 0.16 | 1.20% | 13.32 | 13.50 | 36883 | 4947.35 | 1.24% |
| 2024-03-14 | 13.15 | 13.32 | 0.21 | 1.60% | 13.09 | 13.40 | 52594 | 6995.44 | 1.76% |
| 2024-03-13 | 13.07 | 13.11 | 0.04 | 0.31% | 12.90 | 13.13 | 36402 | 4743.21 | 1.22% |
| 2024-03-12 | 13.01 | 13.07 | 0.06 | 0.46% | 12.87 | 13.09 | 30705 | 3992.20 | 1.03% |
| 2024-03-11 | 13.00 | 13.01 | -0.04 | -0.31% | 12.96 | 13.10 | 23321 | 3034.88 | 0.78% |
| 2024-03-08 | 12.88 | 13.05 | 0.14 | 1.08% | 12.85 | 13.06 | 26169 | 3387.97 | 0.88% |
| 2024-03-07 | 12.78 | 12.91 | 0.13 | 1.02% | 12.78 | 13.19 | 34332 | 4462.20 | 1.15% |
| 2024-03-06 | 12.83 | 12.78 | -0.10 | -0.78% | 12.75 | 12.98 | 27241 | 3503.36 | 0.91% |
| 2024-03-05 | 12.97 | 12.88 | -0.10 | -0.77% | 12.75 | 13.09 | 29522 | 3800.65 | 0.99% |
| 2024-03-04 | 12.99 | 12.98 | 0.04 | 0.31% | 12.84 | 13.09 | 29606 | 3843.19 | 0.99% |
| 2024-03-01 | 12.87 | 12.94 | 0.01 | 0.08% | 12.79 | 12.98 | 25339 | 3267.04 | 0.85% |
| 2024-02-29 | 12.74 | 12.93 | 0.23 | 1.81% | 12.65 | 12.97 | 28884 | 3706.82 | 0.97% |
| 2024-02-28 | 13.11 | 12.70 | -0.41 | -3.13% | 12.68 | 13.17 | 32914 | 4263.77 | 1.10% |
| 2024-02-27 | 12.83 | 13.11 | 0.28 | 2.18% | 12.78 | 13.16 | 32002 | 4174.49 | 1.07% |
| 2024-02-26 | 13.00 | 12.83 | -0.14 | -1.08% | 12.77 | 13.00 | 24561 | 3158.50 | 0.82% |
| 2024-02-23 | 13.03 | 12.97 | -0.03 | -0.23% | 12.82 | 13.04 | 24247 | 3131.39 | 0.81% |
| 2024-02-22 | 12.79 | 13.00 | 0.23 | 1.80% | 12.61 | 13.02 | 36069 | 4628.07 | 1.21% |
| 2024-02-21 | 12.97 | 12.77 | -0.25 | -1.92% | 12.75 | 13.13 | 44344 | 5747.12 | 1.49% |
| 2024-02-20 | 12.81 | 13.02 | 0.07 | 0.54% | 12.75 | 13.09 | 35843 | 4649.96 | 1.20% |
| 2024-02-19 | 12.70 | 12.95 | 0.48 | 3.85% | 12.47 | 13.03 | 64796 | 8299.75 | 2.17% |
| 2024-02-08 | 11.98 | 12.47 | 0.44 | 3.66% | 11.75 | 12.75 | 51084 | 6258.71 | 1.71% |
| 2024-02-07 | 12.22 | 12.03 | -0.12 | -0.99% | 11.77 | 12.30 | 35331 | 4265.49 | 1.18% |
| 2024-02-06 | 11.85 | 12.15 | 0.27 | 2.27% | 11.40 | 12.24 | 47291 | 5593.04 | 1.58% |
| 2024-02-05 | 11.94 | 11.88 | -0.22 | -1.82% | 11.46 | 12.21 | 38905 | 4589.60 | 1.30% |