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 | 14.28 | 13.93 | -0.29 | -2.04% | 13.87 | 14.29 | 47828 | 6681.36 | 2.08% |
| 2024-05-09 | 13.98 | 14.22 | 0.25 | 1.79% | 13.98 | 14.32 | 43070 | 6108.26 | 1.88% |
| 2024-05-08 | 14.34 | 13.97 | -0.38 | -2.65% | 13.92 | 14.34 | 53104 | 7477.47 | 2.31% |
| 2024-05-07 | 14.35 | 14.35 | -0.03 | -0.21% | 14.24 | 14.58 | 62538 | 8989.83 | 2.72% |
| 2024-05-06 | 14.30 | 14.38 | 0.28 | 1.99% | 14.23 | 14.50 | 69687 | 9982.21 | 3.04% |
| 2024-04-30 | 14.55 | 14.10 | -0.45 | -3.09% | 14.05 | 14.60 | 66952 | 9522.12 | 2.92% |
| 2024-04-29 | 14.10 | 14.55 | 0.45 | 3.19% | 14.01 | 14.56 | 75136 | 10748.19 | 3.27% |
| 2024-04-26 | 14.00 | 14.10 | 0.00 | 0.00% | 13.70 | 14.25 | 69576 | 9750.76 | 3.03% |
| 2024-04-25 | 14.20 | 14.10 | -0.10 | -0.70% | 14.01 | 14.30 | 47268 | 6690.87 | 2.06% |
| 2024-04-24 | 13.85 | 14.20 | 0.46 | 3.35% | 13.75 | 14.20 | 46964 | 6594.49 | 2.05% |
| 2024-04-23 | 13.97 | 13.74 | -0.24 | -1.72% | 13.72 | 14.18 | 55591 | 7711.55 | 2.42% |
| 2024-04-22 | 14.36 | 13.98 | -0.52 | -3.59% | 13.80 | 14.36 | 76745 | 10744.92 | 3.34% |
| 2024-04-19 | 14.45 | 14.50 | 0.03 | 0.21% | 14.15 | 14.68 | 61874 | 8908.88 | 2.70% |
| 2024-04-18 | 14.46 | 14.47 | 0.01 | 0.07% | 14.10 | 14.77 | 58981 | 8553.74 | 2.57% |
| 2024-04-17 | 14.10 | 14.46 | 0.77 | 5.62% | 14.08 | 14.62 | 64653 | 9310.90 | 2.82% |
| 2024-04-16 | 14.69 | 13.69 | -0.97 | -6.62% | 13.63 | 14.86 | 76007 | 10665.01 | 3.31% |
| 2024-04-15 | 14.81 | 14.66 | 0.05 | 0.34% | 14.43 | 15.05 | 83340 | 12269.87 | 3.63% |
| 2024-04-12 | 14.69 | 14.61 | 0.04 | 0.27% | 14.44 | 14.91 | 53108 | 7813.24 | 2.31% |
| 2024-04-11 | 14.45 | 14.57 | 0.02 | 0.14% | 14.42 | 14.85 | 82686 | 12077.31 | 3.60% |
| 2024-04-10 | 14.99 | 14.55 | -0.63 | -4.15% | 14.33 | 15.01 | 125691 | 18286.40 | 5.47% |
| 2024-04-09 | 15.81 | 15.18 | -1.57 | -9.37% | 14.31 | 16.00 | 186044 | 27563.74 | 8.10% |
| 2024-04-08 | 17.16 | 16.75 | -0.54 | -3.12% | 16.67 | 17.29 | 38090 | 6456.39 | 1.66% |
| 2024-04-03 | 17.37 | 17.29 | -0.21 | -1.20% | 16.91 | 17.52 | 33535 | 5763.33 | 1.46% |
| 2024-04-02 | 17.60 | 17.50 | -0.09 | -0.51% | 17.34 | 17.89 | 44203 | 7763.56 | 1.93% |
| 2024-04-01 | 16.66 | 17.59 | 0.99 | 5.96% | 16.66 | 17.92 | 67055 | 11788.16 | 2.92% |
| 2024-03-29 | 16.40 | 16.60 | 0.14 | 0.85% | 16.14 | 16.68 | 37975 | 6218.20 | 1.65% |
| 2024-03-28 | 16.21 | 16.46 | 0.26 | 1.60% | 16.03 | 17.00 | 68318 | 11236.28 | 2.98% |
| 2024-03-27 | 16.91 | 16.20 | -0.70 | -4.14% | 16.13 | 16.99 | 42550 | 6995.56 | 1.85% |
| 2024-03-26 | 17.36 | 16.90 | -0.32 | -1.86% | 16.70 | 17.40 | 61060 | 10336.69 | 2.66% |
| 2024-03-25 | 17.70 | 17.22 | -0.52 | -2.93% | 17.18 | 18.09 | 56582 | 9984.19 | 2.46% |
| 2024-03-22 | 18.92 | 17.74 | -1.16 | -6.14% | 17.47 | 18.92 | 117053 | 21004.99 | 5.10% |
| 2024-03-21 | 18.33 | 18.90 | 0.70 | 3.85% | 18.11 | 19.10 | 60545 | 11305.32 | 2.64% |
| 2024-03-20 | 18.66 | 18.20 | -0.55 | -2.93% | 18.11 | 19.04 | 72329 | 13283.34 | 3.15% |
| 2024-03-19 | 19.18 | 18.75 | -0.18 | -0.95% | 15.30 | 19.72 | 67996 | 13074.86 | 2.96% |
| 2024-03-18 | 18.77 | 18.93 | 0.17 | 0.91% | 18.65 | 18.96 | 33990 | 6404.33 | 1.48% |
| 2024-03-15 | 18.40 | 18.76 | 0.36 | 1.96% | 18.20 | 18.77 | 34370 | 6358.30 | 1.50% |
| 2024-03-14 | 18.50 | 18.40 | -0.26 | -1.39% | 18.20 | 18.78 | 38424 | 7101.14 | 1.67% |
| 2024-03-13 | 18.72 | 18.66 | -0.08 | -0.43% | 18.49 | 18.98 | 42298 | 7922.18 | 1.84% |
| 2024-03-12 | 19.47 | 18.74 | -0.82 | -4.19% | 18.63 | 19.74 | 61971 | 11706.07 | 2.70% |
| 2024-03-11 | 19.09 | 19.56 | 0.79 | 4.21% | 18.61 | 19.95 | 78982 | 15121.43 | 3.44% |
| 2024-03-08 | 17.52 | 18.77 | 1.15 | 6.53% | 17.52 | 19.06 | 69685 | 12807.06 | 3.04% |
| 2024-03-07 | 17.87 | 17.62 | -0.16 | -0.90% | 17.61 | 18.18 | 51663 | 9256.40 | 2.25% |
| 2024-03-06 | 17.85 | 17.78 | -0.10 | -0.56% | 17.40 | 18.18 | 51747 | 9179.17 | 2.25% |
| 2024-03-05 | 17.55 | 17.88 | 0.16 | 0.90% | 17.27 | 18.10 | 58628 | 10421.29 | 2.55% |
| 2024-03-04 | 17.90 | 17.72 | 0.04 | 0.23% | 17.00 | 17.97 | 74328 | 13045.72 | 3.24% |
| 2024-03-01 | 16.87 | 17.68 | 0.90 | 5.36% | 16.65 | 17.77 | 84741 | 14660.56 | 3.69% |
| 2024-02-29 | 15.81 | 16.78 | 1.10 | 7.02% | 15.80 | 16.90 | 61214 | 10168.08 | 2.67% |
| 2024-02-28 | 16.93 | 15.68 | -1.34 | -7.87% | 15.67 | 17.07 | 70420 | 11610.86 | 3.07% |
| 2024-02-27 | 16.67 | 17.02 | 0.27 | 1.61% | 16.41 | 17.03 | 51704 | 8675.26 | 2.25% |
| 2024-02-26 | 16.73 | 16.75 | -0.02 | -0.12% | 16.54 | 17.11 | 54632 | 9170.77 | 2.38% |
| 2024-02-23 | 16.82 | 16.77 | -0.08 | -0.47% | 16.53 | 16.90 | 38362 | 6414.22 | 1.67% |
| 2024-02-22 | 16.48 | 16.85 | 0.35 | 2.12% | 16.32 | 16.96 | 43070 | 7203.04 | 1.88% |
| 2024-02-21 | 15.98 | 16.50 | 0.12 | 0.73% | 15.97 | 17.17 | 67509 | 11264.32 | 2.94% |
| 2024-02-20 | 16.21 | 16.38 | -0.14 | -0.85% | 15.97 | 16.57 | 46554 | 7560.39 | 2.03% |
| 2024-02-19 | 16.30 | 16.52 | -0.01 | -0.06% | 15.88 | 17.14 | 68948 | 11373.50 | 3.00% |
| 2024-02-08 | 14.78 | 16.53 | 1.31 | 8.61% | 14.51 | 17.20 | 117047 | 18326.12 | 5.10% |
| 2024-02-07 | 13.99 | 15.22 | 1.18 | 8.40% | 13.42 | 15.53 | 130626 | 19281.58 | 5.69% |
| 2024-02-06 | 11.02 | 14.04 | 2.34 | 20.00% | 11.02 | 14.04 | 127415 | 16360.62 | 5.55% |
| 2024-02-05 | 12.99 | 11.70 | -1.43 | -10.89% | 11.33 | 13.07 | 76509 | 9210.80 | 3.33% |