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 | 14.38 | 14.16 | -0.18 | -1.26% | 14.07 | 14.50 | 91528 | 13014.17 | 2.65% |
| 2024-05-09 | 14.09 | 14.34 | 0.29 | 2.06% | 14.07 | 14.38 | 101046 | 14393.16 | 2.92% |
| 2024-05-08 | 14.51 | 14.05 | -0.46 | -3.17% | 14.00 | 14.58 | 123965 | 17531.75 | 3.59% |
| 2024-05-07 | 14.45 | 14.51 | -0.03 | -0.21% | 14.37 | 14.80 | 152612 | 22192.85 | 4.41% |
| 2024-05-06 | 14.51 | 14.54 | 0.18 | 1.25% | 14.36 | 14.79 | 190294 | 27737.51 | 5.50% |
| 2024-04-30 | 14.42 | 14.36 | 0.18 | 1.27% | 14.13 | 14.63 | 243488 | 34993.34 | 7.04% |
| 2024-04-29 | 13.41 | 14.18 | 1.26 | 9.75% | 13.41 | 14.34 | 280720 | 39233.64 | 8.12% |
| 2024-04-26 | 12.50 | 12.92 | 0.33 | 2.62% | 12.50 | 12.95 | 121728 | 15590.05 | 3.52% |
| 2024-04-25 | 12.56 | 12.59 | -0.04 | -0.32% | 12.43 | 12.74 | 99687 | 12571.79 | 2.88% |
| 2024-04-24 | 12.24 | 12.63 | 0.35 | 2.85% | 12.19 | 12.64 | 122060 | 15238.87 | 3.53% |
| 2024-04-23 | 12.12 | 12.28 | 0.20 | 1.66% | 12.10 | 12.41 | 102825 | 12630.06 | 2.97% |
| 2024-04-22 | 11.82 | 12.08 | 0.05 | 0.42% | 11.69 | 12.23 | 108622 | 13054.05 | 3.14% |
| 2024-04-19 | 12.22 | 12.03 | -0.31 | -2.51% | 11.97 | 12.28 | 105836 | 12794.17 | 3.06% |
| 2024-04-18 | 12.27 | 12.34 | 0.08 | 0.65% | 12.00 | 12.59 | 146474 | 18025.57 | 4.24% |
| 2024-04-17 | 11.78 | 12.26 | 0.68 | 5.87% | 11.77 | 12.38 | 170888 | 20822.89 | 4.94% |
| 2024-04-16 | 12.30 | 11.58 | -0.77 | -6.23% | 11.58 | 12.47 | 159079 | 18798.53 | 4.60% |
| 2024-04-15 | 12.86 | 12.35 | -0.53 | -4.11% | 12.12 | 12.98 | 152360 | 19001.97 | 4.41% |
| 2024-04-12 | 13.18 | 12.88 | -0.29 | -2.20% | 12.85 | 13.27 | 100748 | 13120.77 | 2.91% |
| 2024-04-11 | 13.03 | 13.17 | 0.05 | 0.38% | 13.00 | 13.42 | 112826 | 14959.31 | 3.26% |
| 2024-04-10 | 13.57 | 13.12 | -0.58 | -4.23% | 12.99 | 13.70 | 142862 | 18886.71 | 4.13% |
| 2024-04-09 | 13.40 | 13.70 | 0.33 | 2.47% | 13.38 | 13.78 | 110353 | 14991.11 | 3.19% |
| 2024-04-08 | 13.90 | 13.37 | -0.63 | -4.50% | 13.36 | 13.90 | 136860 | 18625.16 | 3.96% |
| 2024-04-03 | 14.36 | 14.00 | -0.49 | -3.38% | 13.92 | 14.40 | 144405 | 20317.72 | 4.18% |
| 2024-04-02 | 14.90 | 14.49 | -0.45 | -3.01% | 14.35 | 14.90 | 147008 | 21339.95 | 4.25% |
| 2024-04-01 | 14.30 | 14.94 | 0.66 | 4.62% | 14.27 | 14.95 | 161701 | 23713.10 | 4.68% |
| 2024-03-29 | 14.40 | 14.28 | -0.16 | -1.11% | 13.95 | 14.45 | 127367 | 18025.09 | 3.68% |
| 2024-03-28 | 13.99 | 14.44 | 0.63 | 4.56% | 13.81 | 14.59 | 188197 | 26980.49 | 5.44% |
| 2024-03-27 | 14.64 | 13.81 | -0.97 | -6.56% | 13.75 | 14.74 | 196998 | 27939.34 | 5.70% |
| 2024-03-26 | 15.28 | 14.78 | -0.61 | -3.96% | 14.55 | 15.36 | 214311 | 31994.55 | 6.20% |
| 2024-03-25 | 16.15 | 15.39 | -0.76 | -4.71% | 15.37 | 16.32 | 223219 | 35392.06 | 6.46% |
| 2024-03-22 | 16.30 | 16.15 | -0.23 | -1.40% | 15.66 | 16.50 | 320487 | 51318.89 | 9.27% |
| 2024-03-21 | 16.60 | 16.38 | -0.02 | -0.12% | 16.33 | 16.87 | 314479 | 52162.84 | 9.10% |
| 2024-03-20 | 16.02 | 16.40 | 0.29 | 1.80% | 16.01 | 16.53 | 287330 | 46863.55 | 8.31% |
| 2024-03-19 | 16.10 | 16.11 | -0.09 | -0.56% | 16.03 | 16.42 | 239468 | 38829.11 | 6.93% |
| 2024-03-18 | 15.88 | 16.20 | 0.39 | 2.47% | 15.70 | 16.33 | 248995 | 39971.51 | 7.20% |
| 2024-03-15 | 15.76 | 15.81 | 0.05 | 0.32% | 15.45 | 15.88 | 155969 | 24381.82 | 4.51% |
| 2024-03-14 | 16.01 | 15.76 | -0.49 | -3.02% | 15.51 | 16.08 | 271043 | 42870.80 | 7.84% |
| 2024-03-13 | 15.68 | 16.25 | 0.74 | 4.77% | 15.58 | 16.50 | 449367 | 72423.48 | 13.00% |
| 2024-03-12 | 15.46 | 15.51 | 0.13 | 0.85% | 15.35 | 15.77 | 178838 | 27792.00 | 5.17% |
| 2024-03-11 | 14.84 | 15.38 | 0.37 | 2.47% | 14.75 | 15.39 | 139602 | 21075.91 | 4.04% |
| 2024-03-08 | 14.84 | 15.01 | 0.18 | 1.21% | 14.64 | 15.03 | 133697 | 19816.70 | 3.87% |
| 2024-03-07 | 15.43 | 14.83 | -0.58 | -3.76% | 14.82 | 15.55 | 180839 | 27401.76 | 5.23% |
| 2024-03-06 | 15.29 | 15.41 | -0.01 | -0.06% | 15.01 | 15.66 | 150778 | 23169.00 | 4.36% |
| 2024-03-05 | 15.57 | 15.42 | -0.40 | -2.53% | 15.33 | 15.83 | 191398 | 29791.36 | 5.54% |
| 2024-03-04 | 15.89 | 15.82 | -0.08 | -0.50% | 15.32 | 15.95 | 218769 | 34248.91 | 6.33% |
| 2024-03-01 | 15.95 | 15.90 | -0.06 | -0.38% | 15.54 | 16.23 | 268168 | 42496.23 | 7.76% |
| 2024-02-29 | 15.17 | 15.96 | 0.66 | 4.31% | 15.08 | 15.99 | 236887 | 37105.95 | 6.85% |
| 2024-02-28 | 16.35 | 15.30 | -0.94 | -5.79% | 15.26 | 17.12 | 445643 | 72933.09 | 12.89% |
| 2024-02-27 | 15.33 | 16.24 | 0.74 | 4.77% | 15.24 | 16.24 | 270707 | 42913.95 | 7.83% |
| 2024-02-26 | 15.03 | 15.50 | 0.41 | 2.72% | 14.83 | 15.86 | 298728 | 46051.16 | 8.64% |
| 2024-02-23 | 14.56 | 15.09 | 0.53 | 3.64% | 14.31 | 15.13 | 235989 | 34893.40 | 6.83% |
| 2024-02-22 | 14.26 | 14.56 | 0.38 | 2.68% | 14.18 | 14.62 | 217726 | 31469.80 | 6.30% |
| 2024-02-21 | 13.90 | 14.18 | 0.10 | 0.71% | 13.79 | 14.69 | 279843 | 40078.16 | 8.09% |
| 2024-02-20 | 13.99 | 14.08 | -0.16 | -1.12% | 13.67 | 14.43 | 225684 | 31624.21 | 6.53% |
| 2024-02-19 | 14.04 | 14.24 | 0.75 | 5.56% | 13.60 | 14.26 | 312789 | 43699.66 | 9.05% |
| 2024-02-08 | 12.56 | 13.49 | 1.09 | 8.79% | 12.50 | 13.62 | 253615 | 33279.21 | 7.33% |
| 2024-02-07 | 12.54 | 12.40 | -0.12 | -0.96% | 12.17 | 12.98 | 255174 | 32006.48 | 7.38% |
| 2024-02-06 | 11.73 | 12.52 | 0.55 | 4.59% | 11.37 | 12.83 | 255770 | 30964.11 | 7.40% |
| 2024-02-05 | 13.40 | 11.97 | -1.63 | -11.99% | 11.64 | 13.49 | 264669 | 32725.40 | 7.65% |
| 2024-02-02 | 13.96 | 13.60 | -0.28 | -2.02% | 13.00 | 14.48 | 244711 | 33888.13 | 7.08% |
| 2024-02-01 | 13.64 | 13.88 | 0.14 | 1.02% | 13.45 | 14.27 | 179510 | 24892.67 | 5.19% |
| 2024-01-31 | 14.40 | 13.74 | -0.82 | -5.63% | 13.70 | 14.89 | 224069 | 31902.19 | 6.48% |