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 | 14.11 | 14.11 | 0.00 | 0.00% | 13.93 | 14.44 | 60208 | 8520.67 | 3.06% |
| 2024-05-09 | 14.01 | 14.11 | 0.10 | 0.71% | 13.95 | 14.20 | 43921 | 6199.01 | 2.23% |
| 2024-05-08 | 14.36 | 14.01 | -0.37 | -2.57% | 13.96 | 14.36 | 62982 | 8862.35 | 3.20% |
| 2024-05-07 | 14.39 | 14.38 | 0.00 | 0.00% | 14.25 | 14.83 | 86962 | 12601.84 | 4.42% |
| 2024-05-06 | 14.46 | 14.38 | -0.01 | -0.07% | 14.15 | 14.68 | 89055 | 12794.73 | 4.52% |
| 2024-04-30 | 14.24 | 14.39 | 0.14 | 0.98% | 14.15 | 15.29 | 134404 | 19494.22 | 6.82% |
| 2024-04-29 | 13.60 | 14.25 | 0.77 | 5.71% | 13.60 | 14.30 | 96210 | 13471.14 | 4.89% |
| 2024-04-26 | 13.19 | 13.48 | 0.31 | 2.35% | 13.19 | 13.65 | 88228 | 11844.06 | 4.48% |
| 2024-04-25 | 13.08 | 13.17 | 0.09 | 0.69% | 12.94 | 13.35 | 70324 | 9277.33 | 3.57% |
| 2024-04-24 | 13.00 | 13.08 | -0.17 | -1.28% | 12.88 | 13.28 | 100184 | 13092.70 | 5.09% |
| 2024-04-23 | 12.75 | 13.25 | 0.44 | 3.43% | 12.61 | 13.47 | 134111 | 17588.99 | 6.81% |
| 2024-04-22 | 12.25 | 12.81 | 0.28 | 2.23% | 11.99 | 13.50 | 115186 | 14363.04 | 5.85% |
| 2024-04-19 | 13.51 | 12.53 | 0.25 | 2.04% | 12.46 | 13.51 | 141720 | 18185.13 | 7.20% |
| 2024-04-18 | 12.51 | 12.28 | -0.01 | -0.08% | 12.08 | 12.60 | 67861 | 8356.85 | 3.45% |
| 2024-04-17 | 11.28 | 12.29 | 1.12 | 10.03% | 11.28 | 12.29 | 46446 | 5577.80 | 2.36% |
| 2024-04-16 | 12.17 | 11.17 | -1.11 | -9.04% | 11.15 | 12.24 | 68524 | 7835.77 | 3.48% |
| 2024-04-15 | 13.03 | 12.28 | -0.88 | -6.69% | 11.97 | 13.20 | 67737 | 8387.08 | 3.44% |
| 2024-04-12 | 13.02 | 13.16 | -0.05 | -0.38% | 13.02 | 13.46 | 39310 | 5198.43 | 2.00% |
| 2024-04-11 | 12.84 | 13.21 | 0.21 | 1.62% | 12.70 | 13.39 | 50506 | 6674.08 | 2.56% |
| 2024-04-10 | 13.49 | 13.00 | -0.50 | -3.70% | 12.82 | 13.49 | 39449 | 5163.13 | 2.00% |
| 2024-04-09 | 13.35 | 13.50 | 0.17 | 1.28% | 13.23 | 13.61 | 28433 | 3816.87 | 1.44% |
| 2024-04-08 | 13.80 | 13.33 | -0.53 | -3.82% | 13.33 | 13.86 | 42251 | 5693.11 | 2.15% |
| 2024-04-03 | 14.16 | 13.86 | -0.40 | -2.81% | 13.67 | 14.23 | 50209 | 6960.91 | 2.55% |
| 2024-04-02 | 14.68 | 14.26 | -0.43 | -2.93% | 14.10 | 14.68 | 50481 | 7211.06 | 2.56% |
| 2024-04-01 | 14.22 | 14.69 | 0.47 | 3.31% | 14.22 | 14.72 | 47345 | 6872.21 | 2.40% |
| 2024-03-29 | 14.52 | 14.22 | -0.31 | -2.13% | 14.01 | 14.52 | 48108 | 6834.48 | 2.44% |
| 2024-03-28 | 13.98 | 14.53 | 0.55 | 3.93% | 13.75 | 14.77 | 60954 | 8769.31 | 3.10% |
| 2024-03-27 | 14.52 | 13.98 | -0.64 | -4.38% | 13.97 | 14.92 | 65878 | 9431.88 | 3.35% |
| 2024-03-26 | 14.99 | 14.62 | -0.37 | -2.47% | 14.30 | 15.30 | 83482 | 12297.00 | 4.24% |
| 2024-03-25 | 15.65 | 14.99 | -0.98 | -6.14% | 14.98 | 15.89 | 110882 | 17130.72 | 5.63% |
| 2024-03-22 | 15.45 | 15.97 | 0.36 | 2.31% | 15.40 | 16.50 | 159235 | 25349.42 | 8.09% |
| 2024-03-21 | 15.99 | 15.61 | -0.04 | -0.26% | 15.50 | 16.10 | 131099 | 20649.10 | 6.66% |
| 2024-03-20 | 14.95 | 15.65 | 0.65 | 4.33% | 14.94 | 15.70 | 125950 | 19455.60 | 6.40% |
| 2024-03-19 | 14.85 | 15.00 | 0.09 | 0.60% | 14.79 | 15.60 | 112711 | 17097.72 | 5.72% |
| 2024-03-18 | 14.54 | 14.91 | 0.37 | 2.54% | 14.38 | 14.95 | 80858 | 11893.90 | 4.11% |
| 2024-03-15 | 14.43 | 14.54 | -0.09 | -0.62% | 14.27 | 14.62 | 56442 | 8128.17 | 2.87% |
| 2024-03-14 | 14.68 | 14.63 | -0.41 | -2.73% | 14.36 | 14.83 | 96231 | 14064.11 | 4.89% |
| 2024-03-13 | 14.66 | 15.04 | 0.46 | 3.16% | 14.50 | 15.27 | 147840 | 22004.81 | 7.51% |
| 2024-03-12 | 14.17 | 14.58 | 0.44 | 3.11% | 14.17 | 15.40 | 122869 | 18013.76 | 6.24% |
| 2024-03-11 | 13.80 | 14.14 | 0.03 | 0.21% | 13.80 | 14.18 | 49641 | 6976.53 | 2.52% |
| 2024-03-08 | 14.01 | 14.11 | 0.10 | 0.71% | 13.80 | 14.20 | 46524 | 6534.68 | 2.36% |
| 2024-03-07 | 14.35 | 14.01 | -0.29 | -2.03% | 13.97 | 14.65 | 78481 | 11230.73 | 3.99% |
| 2024-03-06 | 14.08 | 14.30 | -0.15 | -1.04% | 13.81 | 14.59 | 92572 | 13137.82 | 4.70% |
| 2024-03-05 | 14.41 | 14.45 | 0.05 | 0.35% | 14.11 | 14.83 | 111872 | 16145.81 | 5.68% |
| 2024-03-04 | 14.01 | 14.40 | 0.40 | 2.86% | 13.57 | 14.89 | 93915 | 13294.41 | 4.77% |
| 2024-03-01 | 13.75 | 14.00 | 0.20 | 1.45% | 13.66 | 14.08 | 64119 | 8894.56 | 3.26% |
| 2024-02-29 | 13.29 | 13.80 | 0.45 | 3.37% | 13.20 | 13.89 | 78323 | 10704.24 | 3.98% |
| 2024-02-28 | 14.57 | 13.35 | -1.21 | -8.31% | 13.29 | 15.08 | 132594 | 18925.99 | 6.73% |
| 2024-02-27 | 14.28 | 14.56 | 0.27 | 1.89% | 13.88 | 14.58 | 83054 | 11901.86 | 4.22% |
| 2024-02-26 | 13.89 | 14.29 | 0.42 | 3.03% | 13.61 | 14.35 | 101220 | 14176.91 | 5.14% |
| 2024-02-23 | 13.12 | 13.87 | 0.78 | 5.96% | 13.00 | 13.95 | 119845 | 16227.89 | 6.09% |
| 2024-02-22 | 12.51 | 13.09 | 0.48 | 3.81% | 12.51 | 13.09 | 87425 | 11216.58 | 4.44% |
| 2024-02-21 | 12.04 | 12.61 | 0.01 | 0.08% | 12.00 | 13.16 | 135826 | 17066.51 | 6.90% |
| 2024-02-20 | 11.80 | 12.60 | 0.65 | 5.44% | 11.61 | 12.99 | 162717 | 20192.75 | 8.26% |
| 2024-02-19 | 11.10 | 11.95 | 1.09 | 10.04% | 11.10 | 11.95 | 77783 | 8999.85 | 3.95% |
| 2024-02-08 | 10.06 | 10.86 | 0.74 | 7.31% | 9.12 | 10.89 | 168392 | 16662.50 | 8.55% |
| 2024-02-07 | 11.17 | 10.12 | -1.10 | -9.80% | 10.10 | 11.18 | 141993 | 14778.88 | 7.21% |
| 2024-02-06 | 10.84 | 11.22 | -0.63 | -5.32% | 10.67 | 11.50 | 106814 | 11641.26 | 5.42% |
| 2024-02-05 | 13.00 | 11.85 | -1.32 | -10.02% | 11.85 | 13.00 | 61524 | 7364.35 | 3.12% |
| 2024-02-02 | 13.61 | 13.17 | -0.57 | -4.15% | 12.65 | 14.14 | 63174 | 8515.99 | 3.21% |