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 | 14.57 | 14.98 | 0.43 | 2.96% | 14.41 | 15.50 | 152962 | 22838.74 | 2.48% |
| 2024-05-09 | 14.20 | 14.55 | 0.27 | 1.89% | 14.09 | 14.99 | 75894 | 11065.00 | 1.23% |
| 2024-05-08 | 14.22 | 14.28 | 0.01 | 0.07% | 14.17 | 14.45 | 38109 | 5447.80 | 0.62% |
| 2024-05-07 | 14.58 | 14.27 | -0.36 | -2.46% | 14.27 | 14.60 | 54081 | 7770.62 | 0.88% |
| 2024-05-06 | 14.30 | 14.63 | 0.68 | 4.87% | 14.23 | 14.93 | 90301 | 13144.73 | 1.46% |
| 2024-04-30 | 13.79 | 13.95 | 0.16 | 1.16% | 13.73 | 14.12 | 45686 | 6349.07 | 0.74% |
| 2024-04-29 | 13.44 | 13.79 | 0.30 | 2.22% | 13.42 | 13.82 | 46178 | 6325.03 | 0.75% |
| 2024-04-26 | 13.78 | 13.49 | 0.08 | 0.60% | 13.26 | 13.78 | 42027 | 5656.64 | 0.68% |
| 2024-04-25 | 13.07 | 13.41 | 0.25 | 1.90% | 13.05 | 13.47 | 33953 | 4537.22 | 0.55% |
| 2024-04-24 | 13.19 | 13.16 | -0.14 | -1.05% | 13.03 | 13.28 | 29910 | 3930.15 | 0.48% |
| 2024-04-23 | 13.00 | 13.30 | 0.23 | 1.76% | 13.00 | 13.42 | 51365 | 6823.47 | 0.83% |
| 2024-04-22 | 13.38 | 13.07 | 0.11 | 0.85% | 13.01 | 13.78 | 50655 | 6700.36 | 0.82% |
| 2024-04-19 | 13.04 | 12.96 | -0.25 | -1.89% | 12.86 | 13.39 | 34444 | 4503.92 | 0.56% |
| 2024-04-18 | 13.53 | 13.21 | -0.32 | -2.37% | 13.21 | 13.66 | 40551 | 5412.39 | 0.66% |
| 2024-04-17 | 12.47 | 13.53 | 1.09 | 8.76% | 12.47 | 13.58 | 61471 | 8137.06 | 1.00% |
| 2024-04-16 | 12.97 | 12.44 | -0.78 | -5.90% | 12.36 | 13.10 | 67881 | 8585.12 | 1.10% |
| 2024-04-15 | 13.44 | 13.22 | -0.47 | -3.43% | 12.97 | 13.68 | 73794 | 9791.82 | 1.20% |
| 2024-04-12 | 14.12 | 13.69 | -0.51 | -3.59% | 13.61 | 14.18 | 93458 | 12923.62 | 1.51% |
| 2024-04-11 | 13.42 | 14.20 | 0.58 | 4.26% | 13.35 | 14.98 | 132646 | 18998.24 | 2.15% |
| 2024-04-10 | 13.37 | 13.62 | -0.31 | -2.23% | 13.37 | 13.87 | 56886 | 7760.90 | 0.92% |
| 2024-04-09 | 14.07 | 13.93 | 0.40 | 2.96% | 13.55 | 14.13 | 80435 | 11134.01 | 1.30% |
| 2024-04-08 | 14.00 | 13.53 | -0.06 | -0.44% | 13.43 | 14.05 | 41430 | 5642.42 | 0.67% |
| 2024-04-03 | 13.60 | 13.59 | -0.03 | -0.22% | 13.43 | 13.65 | 24003 | 3243.31 | 0.39% |
| 2024-04-02 | 13.53 | 13.62 | 0.13 | 0.96% | 13.49 | 13.65 | 30381 | 4126.66 | 0.49% |
| 2024-04-01 | 13.27 | 13.49 | 0.18 | 1.35% | 13.24 | 13.52 | 30236 | 4052.26 | 0.49% |
| 2024-03-29 | 12.83 | 13.31 | 0.37 | 2.86% | 12.72 | 13.32 | 30580 | 4019.07 | 0.50% |
| 2024-03-28 | 12.60 | 12.94 | 0.26 | 2.05% | 12.60 | 13.09 | 24249 | 3129.95 | 0.39% |
| 2024-03-27 | 13.08 | 12.68 | -0.33 | -2.54% | 12.68 | 13.15 | 25245 | 3263.60 | 0.41% |
| 2024-03-26 | 12.99 | 13.01 | 0.04 | 0.31% | 12.80 | 13.06 | 25382 | 3289.22 | 0.41% |
| 2024-03-25 | 13.24 | 12.97 | -0.30 | -2.26% | 12.95 | 13.29 | 23806 | 3127.66 | 0.39% |
| 2024-03-22 | 13.50 | 13.27 | -0.25 | -1.85% | 13.18 | 13.56 | 24371 | 3248.42 | 0.39% |
| 2024-03-21 | 13.54 | 13.52 | 0.01 | 0.07% | 13.38 | 13.61 | 26944 | 3637.52 | 0.44% |
| 2024-03-20 | 13.37 | 13.51 | 0.08 | 0.60% | 13.37 | 13.56 | 23219 | 3130.51 | 0.38% |
| 2024-03-19 | 13.62 | 13.43 | -0.13 | -0.96% | 13.43 | 13.63 | 26770 | 3617.15 | 0.43% |
| 2024-03-18 | 13.40 | 13.56 | 0.17 | 1.27% | 13.37 | 13.57 | 34469 | 4642.37 | 0.56% |
| 2024-03-15 | 13.20 | 13.39 | 0.21 | 1.59% | 13.18 | 13.42 | 34948 | 4657.09 | 0.57% |
| 2024-03-14 | 13.19 | 13.18 | 0.02 | 0.15% | 13.08 | 13.37 | 31577 | 4177.78 | 0.51% |
| 2024-03-13 | 13.25 | 13.16 | -0.02 | -0.15% | 13.10 | 13.28 | 22676 | 2988.24 | 0.37% |
| 2024-03-12 | 13.13 | 13.18 | 0.05 | 0.38% | 13.01 | 13.20 | 30709 | 4028.40 | 0.50% |
| 2024-03-11 | 12.95 | 13.13 | 0.19 | 1.47% | 12.95 | 13.15 | 31544 | 4128.41 | 0.51% |
| 2024-03-08 | 12.94 | 12.94 | 0.08 | 0.62% | 12.75 | 13.09 | 25317 | 3267.35 | 0.41% |
| 2024-03-07 | 13.04 | 12.86 | -0.12 | -0.92% | 12.85 | 13.14 | 26124 | 3397.00 | 2.13% |
| 2024-03-06 | 12.94 | 12.98 | 0.03 | 0.23% | 12.87 | 13.15 | 23352 | 3040.37 | 1.91% |
| 2024-03-05 | 13.09 | 12.95 | -0.20 | -1.52% | 12.91 | 13.10 | 26196 | 3402.93 | 2.14% |
| 2024-03-04 | 13.23 | 13.15 | -0.07 | -0.53% | 12.91 | 13.25 | 30020 | 3925.61 | 2.45% |
| 2024-03-01 | 13.15 | 13.22 | 0.07 | 0.53% | 13.05 | 13.31 | 33051 | 4345.87 | 2.70% |
| 2024-02-29 | 12.50 | 13.15 | 0.40 | 3.14% | 12.50 | 13.15 | 41551 | 5396.36 | 3.39% |
| 2024-02-28 | 13.65 | 12.75 | -0.62 | -4.64% | 12.74 | 13.75 | 63415 | 8432.13 | 5.18% |
| 2024-02-27 | 13.18 | 13.37 | 0.32 | 2.45% | 13.04 | 13.37 | 36254 | 4795.71 | 2.96% |
| 2024-02-26 | 13.11 | 13.05 | -0.04 | -0.31% | 12.91 | 13.38 | 39349 | 5154.62 | 3.21% |
| 2024-02-23 | 12.83 | 13.09 | 0.30 | 2.35% | 12.71 | 13.10 | 34897 | 4518.54 | 2.85% |
| 2024-02-22 | 12.80 | 12.79 | 0.15 | 1.19% | 12.58 | 12.97 | 28712 | 3672.73 | 2.34% |
| 2024-02-21 | 12.41 | 12.64 | 0.16 | 1.28% | 12.27 | 13.08 | 41518 | 5294.45 | 3.39% |
| 2024-02-20 | 12.49 | 12.48 | 0.02 | 0.16% | 12.22 | 12.56 | 27953 | 3471.26 | 2.28% |
| 2024-02-19 | 12.30 | 12.46 | 0.37 | 3.06% | 12.15 | 12.56 | 53765 | 6653.11 | 4.39% |
| 2024-02-08 | 11.74 | 12.09 | 0.37 | 3.16% | 11.58 | 12.19 | 74647 | 8910.30 | 6.09% |
| 2024-02-07 | 11.61 | 11.72 | 0.11 | 0.95% | 11.50 | 12.17 | 71265 | 8468.40 | 5.82% |
| 2024-02-06 | 10.12 | 11.61 | 0.60 | 5.45% | 10.12 | 11.87 | 63061 | 7021.72 | 5.15% |
| 2024-02-05 | 11.93 | 11.01 | -0.94 | -7.87% | 10.78 | 11.95 | 54678 | 6145.29 | 4.46% |