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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 14.38 | 14.52 | 0.20 | 1.40% | 14.30 | 14.59 | 48378 | 7016.05 | 1.64% |
| 2024-05-08 | 14.75 | 14.32 | -0.46 | -3.11% | 14.29 | 14.75 | 66482 | 9606.42 | 2.25% |
| 2024-05-07 | 14.86 | 14.78 | -0.09 | -0.61% | 14.59 | 14.86 | 74368 | 10951.13 | 2.52% |
| 2024-05-06 | 14.90 | 14.87 | 0.17 | 1.16% | 14.73 | 14.98 | 88582 | 13163.78 | 3.00% |
| 2024-04-30 | 14.80 | 14.70 | 0.03 | 0.20% | 14.54 | 14.81 | 76635 | 11249.02 | 2.60% |
| 2024-04-29 | 14.74 | 14.97 | 0.31 | 2.11% | 14.63 | 15.00 | 99024 | 14714.87 | 3.35% |
| 2024-04-26 | 14.39 | 14.66 | 0.29 | 2.02% | 14.32 | 14.70 | 107550 | 15691.39 | 3.64% |
| 2024-04-25 | 14.44 | 14.37 | -0.11 | -0.76% | 14.22 | 14.49 | 71819 | 10307.55 | 2.43% |
| 2024-04-24 | 14.20 | 14.48 | 0.20 | 1.40% | 14.19 | 14.48 | 108731 | 15588.40 | 3.68% |
| 2024-04-23 | 13.88 | 14.28 | 0.79 | 5.86% | 13.82 | 14.52 | 156611 | 22257.32 | 5.31% |
| 2024-04-22 | 13.62 | 13.49 | -0.24 | -1.75% | 13.29 | 13.70 | 57009 | 7692.99 | 1.93% |
| 2024-04-19 | 13.70 | 13.73 | -0.07 | -0.51% | 13.58 | 13.82 | 53184 | 7284.89 | 1.80% |
| 2024-04-18 | 13.83 | 13.80 | -0.15 | -1.08% | 13.61 | 14.04 | 77856 | 10765.11 | 2.64% |
| 2024-04-17 | 13.48 | 13.95 | 0.77 | 5.84% | 13.48 | 14.16 | 101867 | 14083.14 | 3.45% |
| 2024-04-16 | 13.95 | 13.18 | -0.82 | -5.86% | 13.08 | 13.96 | 89558 | 11980.51 | 3.03% |
| 2024-04-15 | 13.84 | 14.00 | 0.20 | 1.45% | 13.71 | 14.29 | 94639 | 13289.53 | 3.21% |
| 2024-04-12 | 13.85 | 13.80 | -0.05 | -0.36% | 13.76 | 14.08 | 52081 | 7256.40 | 1.76% |
| 2024-04-11 | 13.69 | 13.85 | -0.01 | -0.07% | 13.61 | 14.22 | 65569 | 9171.02 | 2.22% |
| 2024-04-10 | 14.75 | 13.86 | -0.82 | -5.59% | 13.80 | 14.77 | 94485 | 13359.98 | 3.20% |
| 2024-04-09 | 14.40 | 14.68 | 0.32 | 2.23% | 14.40 | 14.74 | 44872 | 6541.49 | 1.52% |
| 2024-04-08 | 14.90 | 14.36 | -0.79 | -5.21% | 14.35 | 15.00 | 97258 | 14269.74 | 3.29% |
| 2024-04-03 | 15.40 | 15.15 | -0.65 | -4.11% | 15.08 | 15.55 | 124007 | 18888.37 | 4.20% |
| 2024-04-02 | 15.30 | 15.80 | 0.51 | 3.34% | 14.75 | 16.35 | 199130 | 31026.43 | 6.75% |
| 2024-04-01 | 15.16 | 15.29 | 0.05 | 0.33% | 15.12 | 15.33 | 120295 | 18331.28 | 4.08% |
| 2024-03-29 | 14.78 | 15.24 | 0.40 | 2.70% | 14.48 | 15.56 | 125100 | 18785.46 | 4.24% |
| 2024-03-28 | 14.25 | 14.84 | 0.50 | 3.49% | 14.20 | 15.10 | 106689 | 15761.06 | 3.61% |
| 2024-03-27 | 15.21 | 14.34 | -0.90 | -5.91% | 14.34 | 15.37 | 119163 | 17572.40 | 4.04% |
| 2024-03-26 | 16.01 | 15.24 | -1.04 | -6.39% | 14.92 | 16.01 | 208995 | 32259.65 | 7.08% |
| 2024-03-25 | 16.86 | 16.28 | -0.54 | -3.21% | 16.27 | 17.02 | 140639 | 23446.75 | 7.54% |
| 2024-03-22 | 16.19 | 16.82 | 0.55 | 3.38% | 15.85 | 17.38 | 167270 | 27489.90 | 8.97% |
| 2024-03-21 | 16.30 | 16.27 | 0.05 | 0.31% | 15.90 | 16.36 | 114422 | 18515.34 | 6.13% |
| 2024-03-20 | 15.75 | 16.22 | 0.43 | 2.72% | 15.65 | 16.30 | 125942 | 20147.78 | 6.75% |
| 2024-03-19 | 15.75 | 15.79 | 0.21 | 1.35% | 15.58 | 16.06 | 134663 | 21297.56 | 7.22% |
| 2024-03-18 | 15.15 | 15.58 | 0.60 | 4.01% | 15.00 | 15.70 | 146191 | 22440.77 | 7.84% |
| 2024-03-15 | 14.92 | 14.98 | -0.03 | -0.20% | 14.77 | 15.02 | 64121 | 9548.97 | 3.44% |
| 2024-03-14 | 14.90 | 15.01 | 0.07 | 0.47% | 14.58 | 15.06 | 92478 | 13749.14 | 4.96% |
| 2024-03-13 | 14.98 | 14.94 | -0.04 | -0.27% | 14.75 | 15.16 | 86691 | 12965.51 | 4.65% |
| 2024-03-12 | 14.95 | 14.98 | -0.05 | -0.33% | 14.74 | 15.05 | 89632 | 13355.58 | 4.81% |
| 2024-03-11 | 14.73 | 15.03 | 0.17 | 1.14% | 14.61 | 15.03 | 97693 | 14495.76 | 5.24% |
| 2024-03-08 | 14.66 | 14.86 | 0.15 | 1.02% | 14.48 | 14.92 | 109831 | 16172.60 | 5.89% |
| 2024-03-07 | 14.76 | 14.71 | 0.08 | 0.55% | 14.70 | 15.37 | 165846 | 24935.08 | 8.89% |
| 2024-03-06 | 14.30 | 14.63 | 0.32 | 2.24% | 14.25 | 14.80 | 105111 | 15301.75 | 5.64% |
| 2024-03-05 | 14.56 | 14.31 | -0.36 | -2.45% | 14.27 | 14.66 | 89877 | 12986.32 | 4.82% |
| 2024-03-04 | 14.61 | 14.67 | 0.02 | 0.14% | 14.20 | 14.77 | 127032 | 18423.60 | 6.81% |
| 2024-03-01 | 14.51 | 14.65 | 0.17 | 1.17% | 14.27 | 14.68 | 128560 | 18664.38 | 6.89% |
| 2024-02-29 | 13.52 | 14.48 | 0.72 | 5.23% | 13.49 | 14.50 | 150406 | 21312.93 | 8.06% |
| 2024-02-28 | 15.12 | 13.76 | -1.49 | -9.77% | 13.71 | 15.24 | 268495 | 39214.09 | 14.40% |
| 2024-02-27 | 14.55 | 15.25 | 0.68 | 4.67% | 14.42 | 15.49 | 232514 | 35008.34 | 12.47% |
| 2024-02-26 | 14.86 | 14.57 | 0.53 | 3.77% | 14.24 | 15.24 | 255261 | 37633.30 | 13.69% |
| 2024-02-23 | 13.58 | 14.04 | 0.40 | 2.93% | 13.40 | 14.05 | 139080 | 19050.57 | 7.46% |
| 2024-02-22 | 13.06 | 13.64 | 0.61 | 4.68% | 13.04 | 13.68 | 145483 | 19464.25 | 7.80% |
| 2024-02-21 | 12.82 | 13.03 | 0.04 | 0.31% | 12.82 | 13.44 | 131098 | 17294.86 | 7.03% |
| 2024-02-20 | 12.95 | 12.99 | -0.14 | -1.07% | 12.75 | 13.03 | 95259 | 12259.87 | 5.11% |
| 2024-02-19 | 13.00 | 13.13 | 0.30 | 2.34% | 12.72 | 13.43 | 172648 | 22523.71 | 9.26% |
| 2024-02-08 | 11.18 | 12.83 | 1.82 | 16.53% | 10.97 | 12.90 | 175062 | 20905.70 | 9.39% |
| 2024-02-07 | 11.04 | 11.01 | -0.18 | -1.61% | 10.65 | 11.65 | 128326 | 14375.10 | 6.88% |
| 2024-02-06 | 10.35 | 11.19 | 0.78 | 7.49% | 9.83 | 11.25 | 130883 | 13798.87 | 7.02% |
| 2024-02-05 | 11.36 | 10.41 | -1.02 | -8.92% | 10.25 | 11.40 | 118467 | 12617.64 | 6.35% |
| 2024-02-02 | 11.92 | 11.43 | -0.50 | -4.19% | 11.02 | 12.22 | 84945 | 9908.82 | 4.55% |
| 2024-02-01 | 12.06 | 11.93 | -0.12 | -1.00% | 11.73 | 12.35 | 77123 | 9237.84 | 4.14% |
| 2024-01-31 | 12.74 | 12.05 | -0.77 | -6.01% | 12.05 | 12.82 | 65853 | 8153.58 | 3.53% |