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 | 14.75 | 14.58 | -0.18 | -1.22% | 14.55 | 14.83 | 41937 | 6144.59 | 1.84% |
| 2024-05-09 | 14.58 | 14.76 | 0.18 | 1.23% | 14.58 | 14.95 | 46871 | 6951.17 | 2.05% |
| 2024-05-08 | 14.99 | 14.58 | -0.40 | -2.67% | 14.52 | 15.02 | 46045 | 6769.61 | 2.02% |
| 2024-05-07 | 14.70 | 14.98 | 0.23 | 1.56% | 14.67 | 15.09 | 64770 | 9643.84 | 2.84% |
| 2024-05-06 | 14.67 | 14.75 | 0.27 | 1.86% | 14.60 | 14.80 | 51616 | 7591.27 | 2.26% |
| 2024-04-30 | 14.62 | 14.48 | -0.15 | -1.03% | 14.35 | 14.67 | 52379 | 7601.93 | 2.30% |
| 2024-04-29 | 14.01 | 14.63 | 0.45 | 3.17% | 14.00 | 14.67 | 73908 | 10671.36 | 3.24% |
| 2024-04-26 | 13.99 | 14.18 | 0.12 | 0.85% | 13.91 | 14.37 | 74706 | 10609.18 | 3.27% |
| 2024-04-25 | 14.01 | 14.06 | -0.10 | -0.71% | 13.97 | 14.32 | 72681 | 10285.19 | 3.18% |
| 2024-04-24 | 13.80 | 14.16 | 0.49 | 3.58% | 13.71 | 14.18 | 82961 | 11620.10 | 3.64% |
| 2024-04-23 | 13.64 | 13.67 | 0.03 | 0.22% | 13.57 | 13.93 | 110858 | 15210.93 | 4.86% |
| 2024-04-22 | 13.01 | 13.64 | 1.19 | 9.56% | 12.91 | 13.97 | 148763 | 20004.69 | 6.52% |
| 2024-04-19 | 12.50 | 12.45 | -0.18 | -1.43% | 12.18 | 12.52 | 42325 | 5217.21 | 1.85% |
| 2024-04-18 | 12.47 | 12.63 | 0.27 | 2.18% | 12.18 | 12.84 | 47941 | 6020.41 | 2.10% |
| 2024-04-17 | 11.63 | 12.36 | 0.91 | 7.95% | 11.63 | 12.38 | 54469 | 6601.56 | 2.39% |
| 2024-04-16 | 12.30 | 11.45 | -1.05 | -8.40% | 11.39 | 12.50 | 69226 | 8119.50 | 3.03% |
| 2024-04-15 | 13.11 | 12.50 | -0.65 | -4.94% | 12.25 | 13.30 | 62430 | 7900.81 | 2.74% |
| 2024-04-12 | 13.41 | 13.15 | -0.22 | -1.65% | 13.14 | 13.60 | 30481 | 4064.01 | 1.34% |
| 2024-04-11 | 13.36 | 13.37 | 0.01 | 0.07% | 13.23 | 13.58 | 27470 | 3690.39 | 1.20% |
| 2024-04-10 | 13.70 | 13.36 | -0.36 | -2.62% | 13.21 | 13.70 | 32056 | 4287.31 | 1.40% |
| 2024-04-09 | 13.45 | 13.72 | 0.30 | 2.24% | 13.43 | 13.76 | 27320 | 3722.58 | 1.20% |
| 2024-04-08 | 14.01 | 13.42 | -0.60 | -4.28% | 13.41 | 14.01 | 35629 | 4855.89 | 1.56% |
| 2024-04-03 | 14.13 | 14.02 | -0.20 | -1.41% | 13.82 | 14.24 | 38478 | 5388.29 | 1.69% |
| 2024-04-02 | 14.40 | 14.22 | -0.06 | -0.42% | 13.95 | 14.40 | 45725 | 6471.43 | 2.00% |
| 2024-04-01 | 13.82 | 14.28 | 0.48 | 3.48% | 13.82 | 14.36 | 48273 | 6811.09 | 2.12% |
| 2024-03-29 | 13.56 | 13.80 | 0.32 | 2.37% | 13.35 | 13.81 | 41096 | 5583.36 | 1.80% |
| 2024-03-28 | 13.09 | 13.48 | 0.39 | 2.98% | 13.01 | 13.66 | 47123 | 6298.24 | 2.07% |
| 2024-03-27 | 13.79 | 13.09 | -0.66 | -4.80% | 13.06 | 13.83 | 43224 | 5799.06 | 1.89% |
| 2024-03-26 | 13.81 | 13.75 | -0.10 | -0.72% | 13.45 | 14.05 | 48386 | 6659.92 | 2.12% |
| 2024-03-25 | 14.45 | 13.85 | -0.60 | -4.15% | 13.84 | 14.49 | 43311 | 6156.42 | 1.90% |
| 2024-03-22 | 14.61 | 14.45 | -0.22 | -1.50% | 14.27 | 14.74 | 54839 | 7931.70 | 2.40% |
| 2024-03-21 | 14.84 | 14.67 | -0.18 | -1.21% | 14.46 | 14.96 | 57334 | 8416.91 | 2.51% |
| 2024-03-20 | 14.62 | 14.85 | 0.23 | 1.57% | 14.52 | 14.86 | 45230 | 6670.29 | 1.98% |
| 2024-03-19 | 14.50 | 14.62 | 0.05 | 0.34% | 14.45 | 14.79 | 50885 | 7461.33 | 2.23% |
| 2024-03-18 | 14.25 | 14.57 | 0.33 | 2.32% | 14.25 | 14.58 | 48430 | 6991.45 | 2.12% |
| 2024-03-15 | 14.09 | 14.24 | 0.14 | 0.99% | 13.94 | 14.25 | 31561 | 4445.10 | 1.38% |
| 2024-03-14 | 14.34 | 14.10 | -0.20 | -1.40% | 13.88 | 14.38 | 42305 | 5985.95 | 1.85% |
| 2024-03-13 | 14.26 | 14.30 | 0.07 | 0.49% | 14.20 | 14.45 | 52957 | 7577.59 | 2.32% |
| 2024-03-12 | 14.22 | 14.23 | 0.01 | 0.07% | 13.96 | 14.29 | 52727 | 7459.07 | 2.31% |
| 2024-03-11 | 13.80 | 14.22 | 0.36 | 2.60% | 13.71 | 14.22 | 58911 | 8280.75 | 2.58% |
| 2024-03-08 | 13.66 | 13.86 | 0.32 | 2.36% | 13.60 | 13.88 | 43822 | 6041.09 | 1.92% |
| 2024-03-07 | 13.88 | 13.54 | -0.33 | -2.38% | 13.54 | 13.99 | 47441 | 6529.43 | 2.08% |
| 2024-03-06 | 13.57 | 13.87 | 0.16 | 1.17% | 13.45 | 14.05 | 53253 | 7341.08 | 2.33% |
| 2024-03-05 | 14.00 | 13.71 | -0.37 | -2.63% | 13.61 | 14.00 | 60637 | 8346.95 | 2.66% |
| 2024-03-04 | 13.97 | 14.08 | 0.14 | 1.00% | 13.74 | 14.25 | 67385 | 9445.43 | 2.95% |
| 2024-03-01 | 13.48 | 13.94 | 0.46 | 3.41% | 13.36 | 13.94 | 78254 | 10764.10 | 3.43% |
| 2024-02-29 | 12.85 | 13.48 | 0.50 | 3.85% | 12.80 | 13.48 | 67057 | 8889.19 | 2.94% |
| 2024-02-28 | 14.24 | 12.98 | -1.12 | -7.94% | 12.94 | 14.45 | 109516 | 15075.67 | 4.80% |
| 2024-02-27 | 13.56 | 14.10 | 0.44 | 3.22% | 13.45 | 14.10 | 59089 | 8181.09 | 2.59% |
| 2024-02-26 | 13.65 | 13.66 | 0.01 | 0.07% | 13.42 | 14.03 | 85606 | 11716.30 | 3.75% |
| 2024-02-23 | 12.99 | 13.65 | 0.68 | 5.24% | 12.96 | 13.65 | 74427 | 9979.68 | 3.26% |
| 2024-02-22 | 12.64 | 12.97 | 0.33 | 2.61% | 12.58 | 13.05 | 48138 | 6194.02 | 2.11% |
| 2024-02-21 | 12.38 | 12.64 | 0.14 | 1.12% | 12.33 | 13.11 | 65406 | 8391.37 | 2.87% |
| 2024-02-20 | 12.49 | 12.50 | -0.09 | -0.71% | 12.25 | 12.55 | 52102 | 6455.41 | 2.28% |
| 2024-02-19 | 12.21 | 12.59 | 0.64 | 5.36% | 12.19 | 12.72 | 95189 | 11866.35 | 4.17% |
| 2024-02-08 | 10.83 | 11.95 | 1.17 | 10.85% | 10.62 | 11.99 | 106272 | 12114.19 | 4.66% |
| 2024-02-07 | 11.01 | 10.78 | -0.14 | -1.28% | 10.47 | 11.23 | 92071 | 10041.37 | 4.03% |
| 2024-02-06 | 10.19 | 10.92 | 0.69 | 6.74% | 9.63 | 11.20 | 103625 | 10726.50 | 4.54% |
| 2024-02-05 | 11.62 | 10.23 | -1.54 | -13.08% | 10.08 | 11.76 | 105697 | 11311.92 | 4.63% |
| 2024-02-02 | 12.53 | 11.77 | -0.71 | -5.69% | 11.23 | 12.69 | 71577 | 8563.36 | 3.14% |