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 | 14.83 | 15.15 | 0.28 | 1.88% | 14.62 | 15.30 | 93431 | 14033.12 | 1.47% |
| 2024-05-09 | 14.74 | 14.87 | 0.08 | 0.54% | 14.74 | 15.06 | 43817 | 6522.10 | 0.69% |
| 2024-05-08 | 15.11 | 14.79 | -0.36 | -2.38% | 14.75 | 15.18 | 52062 | 7763.88 | 0.82% |
| 2024-05-07 | 15.01 | 15.15 | 0.13 | 0.87% | 14.82 | 15.22 | 71485 | 10769.86 | 1.13% |
| 2024-05-06 | 14.70 | 15.02 | 0.56 | 3.87% | 14.60 | 15.18 | 96798 | 14471.08 | 1.53% |
| 2024-04-30 | 14.36 | 14.46 | 0.21 | 1.47% | 14.22 | 14.72 | 80839 | 11711.41 | 1.28% |
| 2024-04-29 | 14.45 | 14.59 | -0.04 | -0.27% | 14.19 | 14.78 | 104102 | 15067.91 | 1.64% |
| 2024-04-26 | 14.38 | 14.63 | 0.04 | 0.27% | 14.22 | 14.67 | 67204 | 9746.66 | 1.06% |
| 2024-04-25 | 14.34 | 14.59 | 0.25 | 1.74% | 14.14 | 14.85 | 73871 | 10700.23 | 1.17% |
| 2024-04-24 | 14.28 | 14.34 | 0.03 | 0.21% | 14.26 | 14.46 | 41624 | 5974.14 | 0.66% |
| 2024-04-23 | 14.39 | 14.31 | -0.04 | -0.28% | 14.08 | 14.49 | 38194 | 5445.50 | 0.60% |
| 2024-04-22 | 14.19 | 14.35 | 0.08 | 0.56% | 14.01 | 14.42 | 32892 | 4696.36 | 0.52% |
| 2024-04-19 | 14.30 | 14.27 | -0.15 | -1.04% | 14.20 | 14.50 | 37381 | 5350.82 | 0.59% |
| 2024-04-18 | 14.22 | 14.42 | 0.13 | 0.91% | 14.11 | 14.68 | 70389 | 10178.36 | 1.11% |
| 2024-04-17 | 13.94 | 14.29 | 0.52 | 3.78% | 13.85 | 14.30 | 72165 | 10191.45 | 1.14% |
| 2024-04-16 | 13.80 | 13.77 | -0.08 | -0.58% | 13.56 | 14.15 | 76220 | 10570.44 | 1.20% |
| 2024-04-15 | 13.90 | 13.85 | -0.09 | -0.65% | 13.60 | 14.25 | 60214 | 8361.98 | 0.95% |
| 2024-04-12 | 13.87 | 13.94 | 0.02 | 0.14% | 13.87 | 14.18 | 35833 | 5023.06 | 0.57% |
| 2024-04-11 | 13.92 | 13.92 | -0.12 | -0.85% | 13.87 | 14.17 | 49621 | 6943.15 | 0.78% |
| 2024-04-10 | 14.70 | 14.04 | -0.46 | -3.17% | 13.90 | 14.70 | 76164 | 10786.17 | 1.20% |
| 2024-04-09 | 14.55 | 14.50 | 0.05 | 0.35% | 14.32 | 14.59 | 38578 | 5572.57 | 0.61% |
| 2024-04-08 | 14.79 | 14.45 | -0.46 | -3.09% | 14.45 | 14.91 | 48207 | 7080.11 | 0.76% |
| 2024-04-03 | 15.09 | 14.91 | -0.21 | -1.39% | 14.69 | 15.09 | 52775 | 7841.40 | 0.83% |
| 2024-04-02 | 15.00 | 15.12 | 0.01 | 0.07% | 14.91 | 15.25 | 62847 | 9485.41 | 0.99% |
| 2024-04-01 | 15.22 | 15.11 | 0.14 | 0.94% | 14.93 | 15.26 | 62745 | 9440.88 | 0.99% |
| 2024-03-29 | 15.15 | 14.97 | -0.24 | -1.58% | 14.74 | 15.29 | 67192 | 10049.57 | 1.06% |
| 2024-03-28 | 14.60 | 15.21 | 0.52 | 3.54% | 14.60 | 15.43 | 94142 | 14173.83 | 1.49% |
| 2024-03-27 | 14.64 | 14.69 | 0.05 | 0.34% | 14.35 | 15.28 | 98456 | 14564.71 | 1.56% |
| 2024-03-26 | 15.12 | 14.64 | -0.66 | -4.31% | 14.48 | 15.13 | 124595 | 18335.11 | 1.97% |
| 2024-03-25 | 15.40 | 15.30 | -0.17 | -1.10% | 15.23 | 15.80 | 73718 | 11418.04 | 1.17% |
| 2024-03-22 | 15.86 | 15.47 | -0.41 | -2.58% | 15.32 | 15.92 | 83440 | 12984.50 | 1.32% |
| 2024-03-21 | 15.72 | 15.88 | 0.02 | 0.13% | 15.69 | 16.31 | 129598 | 20658.22 | 2.05% |
| 2024-03-20 | 15.22 | 15.86 | 0.48 | 3.12% | 15.08 | 16.32 | 170113 | 26512.44 | 2.69% |
| 2024-03-19 | 15.86 | 15.38 | -0.61 | -3.81% | 15.33 | 15.87 | 126385 | 19624.76 | 2.00% |
| 2024-03-18 | 15.76 | 15.99 | 0.80 | 5.27% | 15.25 | 16.40 | 231395 | 36669.84 | 3.66% |
| 2024-03-15 | 14.99 | 15.19 | 0.24 | 1.61% | 14.92 | 15.45 | 158757 | 24024.87 | 2.51% |
| 2024-03-14 | 14.80 | 14.95 | 0.43 | 2.96% | 14.55 | 15.15 | 179108 | 26574.65 | 2.83% |
| 2024-03-13 | 14.45 | 14.52 | 0.06 | 0.41% | 14.27 | 14.93 | 112145 | 16363.64 | 1.77% |
| 2024-03-12 | 14.25 | 14.46 | 0.26 | 1.83% | 14.10 | 14.50 | 88785 | 12710.88 | 1.40% |
| 2024-03-11 | 14.09 | 14.20 | 0.14 | 1.00% | 13.97 | 14.24 | 61124 | 8622.48 | 0.97% |
| 2024-03-08 | 14.00 | 14.06 | 0.01 | 0.07% | 14.00 | 14.23 | 66859 | 9417.27 | 1.06% |
| 2024-03-07 | 14.35 | 14.05 | -0.30 | -2.09% | 14.00 | 14.64 | 71366 | 10182.18 | 1.13% |
| 2024-03-06 | 14.58 | 14.35 | -0.32 | -2.18% | 14.33 | 14.67 | 77359 | 11196.81 | 1.22% |
| 2024-03-05 | 15.03 | 14.67 | -0.38 | -2.52% | 14.60 | 15.03 | 64969 | 9570.96 | 1.03% |
| 2024-03-04 | 14.55 | 15.05 | 0.36 | 2.45% | 14.51 | 15.16 | 138898 | 20753.76 | 2.20% |
| 2024-03-01 | 14.39 | 14.69 | 0.31 | 2.16% | 14.29 | 14.90 | 87622 | 12811.25 | 1.39% |
| 2024-02-29 | 13.73 | 14.38 | 0.38 | 2.71% | 13.72 | 14.47 | 62665 | 8938.52 | 0.99% |
| 2024-02-28 | 14.72 | 14.00 | -0.71 | -4.83% | 14.00 | 14.98 | 106084 | 15377.70 | 1.68% |
| 2024-02-27 | 14.60 | 14.71 | 0.02 | 0.14% | 14.46 | 14.92 | 94021 | 13734.08 | 1.49% |
| 2024-02-26 | 14.69 | 14.69 | 0.79 | 5.68% | 14.32 | 15.15 | 206534 | 30452.54 | 3.26% |
| 2024-02-23 | 14.00 | 13.90 | -0.18 | -1.28% | 13.61 | 14.00 | 70575 | 9753.82 | 1.12% |
| 2024-02-22 | 13.94 | 14.08 | 0.31 | 2.25% | 13.76 | 14.12 | 90257 | 12615.42 | 1.43% |
| 2024-02-21 | 13.64 | 13.77 | 0.10 | 0.73% | 13.50 | 13.99 | 79088 | 10934.84 | 1.25% |
| 2024-02-20 | 13.52 | 13.67 | 0.04 | 0.29% | 13.40 | 13.77 | 57676 | 7855.34 | 0.91% |
| 2024-02-19 | 13.50 | 13.63 | -0.27 | -1.94% | 13.41 | 14.09 | 84042 | 11490.41 | 1.33% |
| 2024-02-08 | 13.10 | 13.90 | 0.81 | 6.19% | 12.80 | 14.38 | 224026 | 30780.45 | 3.54% |
| 2024-02-07 | 12.08 | 13.09 | 1.18 | 9.91% | 12.02 | 13.10 | 152090 | 19155.49 | 2.40% |
| 2024-02-06 | 10.68 | 11.91 | 1.08 | 9.97% | 10.63 | 11.91 | 125602 | 14433.91 | 1.99% |
| 2024-02-05 | 11.28 | 10.83 | -0.61 | -5.33% | 10.30 | 11.46 | 116446 | 12617.36 | 1.84% |