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 | 14.80 | 14.40 | -0.32 | -2.17% | 14.23 | 14.81 | 62038 | 8962.02 | 2.05% |
| 2024-05-09 | 14.61 | 14.72 | 0.10 | 0.68% | 14.50 | 14.76 | 38627 | 5662.68 | 1.28% |
| 2024-05-08 | 15.05 | 14.62 | -0.41 | -2.73% | 14.56 | 15.14 | 55263 | 8165.73 | 1.82% |
| 2024-05-07 | 15.08 | 15.03 | -0.10 | -0.66% | 14.85 | 15.19 | 55546 | 8330.83 | 1.83% |
| 2024-05-06 | 15.10 | 15.13 | 0.15 | 1.00% | 14.90 | 15.45 | 98651 | 14947.81 | 3.26% |
| 2024-04-30 | 14.49 | 14.98 | 0.68 | 4.76% | 14.36 | 15.10 | 88530 | 13093.56 | 2.92% |
| 2024-04-29 | 14.98 | 14.60 | -0.32 | -2.14% | 14.35 | 15.07 | 99239 | 14470.57 | 3.28% |
| 2024-04-26 | 15.00 | 14.92 | -0.17 | -1.13% | 14.80 | 15.21 | 68934 | 10328.19 | 2.28% |
| 2024-04-25 | 15.26 | 15.09 | -0.23 | -1.50% | 14.41 | 15.26 | 117642 | 17404.18 | 3.88% |
| 2024-04-24 | 15.78 | 15.32 | -0.50 | -3.16% | 14.81 | 15.82 | 104716 | 15919.67 | 3.46% |
| 2024-04-23 | 15.73 | 15.82 | -0.07 | -0.44% | 15.54 | 15.95 | 72181 | 11362.36 | 2.38% |
| 2024-04-22 | 15.05 | 15.89 | 0.61 | 3.99% | 15.01 | 16.01 | 120473 | 18954.79 | 3.98% |
| 2024-04-19 | 15.20 | 15.28 | -0.09 | -0.59% | 14.92 | 15.36 | 60676 | 9192.53 | 2.00% |
| 2024-04-18 | 15.00 | 15.37 | 0.28 | 1.86% | 14.87 | 15.55 | 95975 | 14700.25 | 3.17% |
| 2024-04-17 | 15.06 | 15.09 | 0.16 | 1.07% | 14.85 | 15.44 | 90385 | 13664.35 | 2.98% |
| 2024-04-16 | 15.30 | 14.93 | -0.41 | -2.67% | 14.81 | 15.38 | 77665 | 11686.12 | 2.56% |
| 2024-04-15 | 15.50 | 15.34 | -0.22 | -1.41% | 15.00 | 15.56 | 99375 | 15171.23 | 3.28% |
| 2024-04-12 | 15.39 | 15.56 | 0.11 | 0.71% | 15.29 | 15.76 | 116612 | 18093.42 | 3.85% |
| 2024-04-11 | 15.30 | 15.45 | 0.93 | 6.40% | 15.02 | 15.95 | 205580 | 31846.13 | 6.79% |
| 2024-04-10 | 14.35 | 14.52 | 0.19 | 1.33% | 14.15 | 14.55 | 63771 | 9159.92 | 2.11% |
| 2024-04-09 | 14.42 | 14.33 | -0.06 | -0.42% | 14.14 | 14.51 | 50148 | 7169.55 | 1.66% |
| 2024-04-08 | 14.33 | 14.39 | -0.01 | -0.07% | 14.14 | 14.50 | 58129 | 8318.77 | 1.92% |
| 2024-04-03 | 14.46 | 14.40 | -0.11 | -0.76% | 14.20 | 14.63 | 56000 | 8055.11 | 1.85% |
| 2024-04-02 | 14.45 | 14.51 | 0.00 | 0.00% | 14.42 | 14.80 | 74106 | 10799.42 | 2.45% |
| 2024-04-01 | 14.44 | 14.51 | 0.11 | 0.76% | 14.17 | 14.70 | 97169 | 14082.57 | 3.21% |
| 2024-03-29 | 14.29 | 14.40 | 0.20 | 1.41% | 14.20 | 14.60 | 83708 | 12038.21 | 2.76% |
| 2024-03-28 | 14.00 | 14.20 | 0.00 | 0.00% | 13.60 | 14.50 | 140079 | 19888.90 | 4.62% |
| 2024-03-27 | 13.91 | 14.20 | 0.45 | 3.27% | 13.91 | 14.44 | 123636 | 17472.34 | 4.08% |
| 2024-03-26 | 13.30 | 13.75 | 0.45 | 3.38% | 13.30 | 13.90 | 72130 | 9878.97 | 2.38% |
| 2024-03-25 | 13.46 | 13.30 | -0.18 | -1.34% | 13.25 | 13.66 | 31420 | 4232.78 | 1.04% |
| 2024-03-22 | 13.70 | 13.48 | -0.30 | -2.18% | 13.35 | 13.88 | 40009 | 5400.44 | 1.32% |
| 2024-03-21 | 13.85 | 13.78 | -0.04 | -0.29% | 13.66 | 14.04 | 37672 | 5204.27 | 1.24% |
| 2024-03-20 | 13.80 | 13.82 | 0.01 | 0.07% | 13.62 | 13.85 | 38638 | 5307.99 | 1.28% |
| 2024-03-19 | 13.82 | 13.81 | -0.03 | -0.22% | 13.65 | 13.94 | 75915 | 10464.43 | 2.51% |
| 2024-03-18 | 14.34 | 13.84 | -0.47 | -3.28% | 13.43 | 14.34 | 128337 | 17655.33 | 4.24% |
| 2024-03-15 | 14.08 | 14.31 | 0.12 | 0.85% | 14.05 | 14.35 | 49197 | 6984.58 | 1.62% |
| 2024-03-14 | 14.42 | 14.19 | -0.23 | -1.60% | 14.00 | 14.54 | 49432 | 7034.78 | 1.63% |
| 2024-03-13 | 14.67 | 14.42 | -0.13 | -0.89% | 14.28 | 14.95 | 72147 | 10469.31 | 2.38% |
| 2024-03-12 | 13.88 | 14.55 | 0.75 | 5.43% | 13.80 | 14.60 | 99659 | 14286.49 | 3.29% |
| 2024-03-11 | 13.76 | 13.80 | 0.03 | 0.22% | 13.48 | 13.90 | 78558 | 10756.94 | 2.59% |
| 2024-03-08 | 13.87 | 13.77 | -0.15 | -1.08% | 13.55 | 14.08 | 77154 | 10613.89 | 2.55% |
| 2024-03-07 | 14.56 | 13.92 | -0.53 | -3.67% | 13.80 | 14.75 | 68234 | 9674.01 | 2.25% |
| 2024-03-06 | 14.47 | 14.45 | -0.05 | -0.34% | 14.22 | 14.64 | 40445 | 5847.88 | 1.82% |
| 2024-03-05 | 14.38 | 14.50 | -0.11 | -0.75% | 14.26 | 14.61 | 40422 | 5844.59 | 1.82% |
| 2024-03-04 | 14.09 | 14.61 | 0.61 | 4.36% | 14.00 | 14.73 | 75363 | 10867.38 | 3.39% |
| 2024-03-01 | 13.80 | 14.00 | 0.28 | 2.04% | 13.51 | 14.14 | 53319 | 7425.54 | 2.40% |
| 2024-02-29 | 13.45 | 13.72 | 0.18 | 1.33% | 13.31 | 13.77 | 42532 | 5794.95 | 1.91% |
| 2024-02-28 | 14.15 | 13.54 | -0.52 | -3.70% | 13.50 | 14.24 | 69614 | 9614.13 | 3.13% |
| 2024-02-27 | 13.80 | 14.06 | 0.19 | 1.37% | 13.55 | 14.18 | 52067 | 7279.24 | 2.34% |
| 2024-02-26 | 13.90 | 13.87 | -0.01 | -0.07% | 13.65 | 14.06 | 35975 | 5008.81 | 1.62% |
| 2024-02-23 | 14.10 | 13.88 | -0.24 | -1.70% | 13.66 | 14.21 | 44357 | 6156.64 | 2.00% |
| 2024-02-22 | 14.03 | 14.12 | -0.02 | -0.14% | 13.95 | 14.33 | 35044 | 4945.03 | 1.58% |
| 2024-02-21 | 13.90 | 14.14 | 0.10 | 0.71% | 13.65 | 14.50 | 84406 | 11959.37 | 3.80% |
| 2024-02-20 | 13.90 | 14.04 | 0.14 | 1.01% | 13.50 | 14.16 | 74636 | 10361.90 | 3.36% |
| 2024-02-19 | 13.50 | 13.90 | 0.34 | 2.51% | 13.17 | 14.20 | 126762 | 17598.95 | 5.70% |
| 2024-02-08 | 12.60 | 13.56 | 0.72 | 5.61% | 12.05 | 13.68 | 176927 | 22910.71 | 7.96% |
| 2024-02-07 | 12.71 | 12.84 | 0.01 | 0.08% | 12.46 | 12.95 | 132141 | 16801.59 | 5.94% |
| 2024-02-06 | 11.93 | 12.83 | 0.73 | 6.03% | 11.70 | 13.11 | 115276 | 14338.29 | 5.19% |
| 2024-02-05 | 12.23 | 12.10 | -0.29 | -2.34% | 11.67 | 12.79 | 112322 | 13616.52 | 5.05% |