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 | 14.99 | 14.43 | -0.40 | -2.70% | 14.36 | 14.99 | 17398 | 2541.70 | 1.26% |
| 2024-05-09 | 14.68 | 14.83 | 0.11 | 0.75% | 14.56 | 15.00 | 19730 | 2926.41 | 1.43% |
| 2024-05-08 | 14.44 | 14.72 | 0.22 | 1.52% | 14.36 | 14.98 | 24853 | 3669.54 | 1.80% |
| 2024-05-07 | 14.50 | 14.50 | 0.13 | 0.90% | 14.34 | 14.59 | 14474 | 2092.41 | 1.05% |
| 2024-05-06 | 14.73 | 14.37 | -0.02 | -0.14% | 14.33 | 14.73 | 16446 | 2382.77 | 1.19% |
| 2024-04-30 | 14.38 | 14.39 | 0.03 | 0.21% | 14.25 | 14.55 | 15092 | 2175.13 | 1.10% |
| 2024-04-29 | 13.86 | 14.36 | 0.63 | 4.59% | 13.75 | 14.50 | 23072 | 3274.82 | 1.68% |
| 2024-04-26 | 13.50 | 13.73 | 0.12 | 0.88% | 13.48 | 13.82 | 19070 | 2604.56 | 1.38% |
| 2024-04-25 | 13.25 | 13.61 | 0.35 | 2.64% | 13.14 | 13.66 | 12654 | 1712.14 | 0.92% |
| 2024-04-24 | 12.80 | 13.26 | 0.38 | 2.95% | 12.70 | 13.27 | 13624 | 1788.67 | 0.99% |
| 2024-04-23 | 12.65 | 12.88 | -0.08 | -0.62% | 12.23 | 12.97 | 21196 | 2681.05 | 1.54% |
| 2024-04-22 | 12.49 | 12.96 | 0.41 | 3.27% | 12.23 | 13.04 | 16248 | 2067.47 | 1.18% |
| 2024-04-19 | 12.59 | 12.55 | -0.18 | -1.41% | 12.46 | 12.85 | 9736 | 1226.91 | 0.71% |
| 2024-04-18 | 12.85 | 12.73 | -0.11 | -0.86% | 12.42 | 12.92 | 16457 | 2092.06 | 1.20% |
| 2024-04-17 | 12.01 | 12.84 | 0.98 | 8.26% | 12.01 | 13.00 | 23552 | 2985.08 | 1.71% |
| 2024-04-16 | 12.74 | 11.86 | -1.02 | -7.92% | 11.86 | 12.79 | 21572 | 2613.10 | 1.57% |
| 2024-04-15 | 13.50 | 12.88 | -0.79 | -5.78% | 12.62 | 13.98 | 25626 | 3365.84 | 1.86% |
| 2024-04-12 | 13.80 | 13.67 | -0.21 | -1.51% | 13.63 | 14.08 | 11711 | 1612.21 | 0.85% |
| 2024-04-11 | 13.85 | 13.88 | -0.08 | -0.57% | 13.74 | 14.08 | 14494 | 2022.42 | 1.05% |
| 2024-04-10 | 14.27 | 13.96 | -0.38 | -2.65% | 13.84 | 14.48 | 19680 | 2763.71 | 1.43% |
| 2024-04-09 | 13.50 | 14.34 | 0.80 | 5.91% | 13.48 | 14.50 | 33145 | 4695.94 | 2.41% |
| 2024-04-08 | 14.17 | 13.54 | -0.73 | -5.12% | 13.53 | 14.19 | 23738 | 3288.04 | 1.72% |
| 2024-04-03 | 14.14 | 14.27 | 0.10 | 0.71% | 14.03 | 14.42 | 20641 | 2936.11 | 1.50% |
| 2024-04-02 | 14.38 | 14.17 | -0.16 | -1.12% | 14.06 | 14.38 | 18677 | 2644.13 | 1.36% |
| 2024-04-01 | 14.14 | 14.33 | 0.31 | 2.21% | 13.91 | 14.40 | 28546 | 4036.93 | 2.07% |
| 2024-03-29 | 13.92 | 14.02 | 0.09 | 0.65% | 13.65 | 14.07 | 26160 | 3625.73 | 1.90% |
| 2024-03-28 | 13.50 | 13.93 | -0.10 | -0.71% | 13.41 | 14.20 | 47125 | 6515.62 | 3.42% |
| 2024-03-27 | 13.58 | 14.03 | 0.44 | 3.24% | 13.48 | 15.60 | 62996 | 9251.25 | 4.57% |
| 2024-03-26 | 13.65 | 13.59 | -0.08 | -0.59% | 13.38 | 13.81 | 14581 | 1980.46 | 1.06% |
| 2024-03-25 | 14.01 | 13.67 | -0.50 | -3.53% | 13.63 | 14.23 | 18306 | 2555.16 | 1.33% |
| 2024-03-22 | 14.63 | 14.17 | -0.53 | -3.61% | 13.96 | 14.65 | 20450 | 2904.43 | 1.49% |
| 2024-03-21 | 14.80 | 14.70 | -0.17 | -1.14% | 14.61 | 14.88 | 20700 | 3045.45 | 1.50% |
| 2024-03-20 | 14.22 | 14.87 | 0.67 | 4.72% | 14.10 | 14.99 | 32446 | 4752.83 | 2.36% |
| 2024-03-19 | 14.18 | 14.20 | -0.01 | -0.07% | 14.11 | 14.35 | 17295 | 2460.94 | 1.26% |
| 2024-03-18 | 13.93 | 14.21 | 0.38 | 2.75% | 13.70 | 14.24 | 22209 | 3114.10 | 1.61% |
| 2024-03-15 | 13.80 | 13.83 | -0.13 | -0.93% | 13.62 | 14.03 | 22158 | 3051.25 | 1.61% |
| 2024-03-14 | 13.82 | 13.96 | 0.14 | 1.01% | 13.71 | 14.14 | 21905 | 3060.16 | 1.59% |
| 2024-03-13 | 13.83 | 13.82 | 0.02 | 0.14% | 13.60 | 13.92 | 13150 | 1810.22 | 0.95% |
| 2024-03-12 | 13.68 | 13.80 | 0.11 | 0.80% | 13.60 | 13.99 | 20276 | 2790.71 | 1.47% |
| 2024-03-11 | 13.29 | 13.69 | 0.55 | 4.19% | 13.16 | 13.87 | 27131 | 3675.95 | 1.97% |
| 2024-03-08 | 13.04 | 13.14 | 0.18 | 1.39% | 12.87 | 13.15 | 11766 | 1534.00 | 0.85% |
| 2024-03-07 | 13.13 | 12.96 | -0.14 | -1.07% | 12.96 | 13.28 | 15019 | 1968.38 | 1.09% |
| 2024-03-06 | 12.93 | 13.10 | 0.08 | 0.61% | 12.88 | 13.28 | 13761 | 1799.15 | 1.00% |
| 2024-03-05 | 13.28 | 13.02 | -0.28 | -2.11% | 12.93 | 13.28 | 16492 | 2157.65 | 1.20% |
| 2024-03-04 | 13.27 | 13.30 | 0.11 | 0.83% | 13.03 | 13.53 | 20658 | 2738.70 | 1.50% |
| 2024-03-01 | 13.25 | 13.19 | -0.04 | -0.30% | 13.04 | 13.33 | 20405 | 2693.75 | 1.48% |
| 2024-02-29 | 12.75 | 13.23 | 0.32 | 2.48% | 12.66 | 13.26 | 29244 | 3815.01 | 2.12% |
| 2024-02-28 | 14.06 | 12.91 | -1.15 | -8.18% | 12.89 | 14.38 | 43618 | 5929.01 | 3.17% |
| 2024-02-27 | 13.90 | 14.06 | 0.17 | 1.22% | 13.75 | 14.19 | 16837 | 2346.86 | 1.22% |
| 2024-02-26 | 13.65 | 13.89 | 0.28 | 2.06% | 13.49 | 14.29 | 24567 | 3423.64 | 1.78% |
| 2024-02-23 | 13.15 | 13.61 | 0.47 | 3.58% | 13.00 | 13.74 | 23510 | 3126.85 | 1.71% |
| 2024-02-22 | 12.89 | 13.14 | 0.14 | 1.08% | 12.82 | 13.26 | 18435 | 2411.08 | 1.34% |
| 2024-02-21 | 12.65 | 13.00 | 0.31 | 2.44% | 12.52 | 13.31 | 26090 | 3381.99 | 1.89% |
| 2024-02-20 | 12.23 | 12.69 | 0.24 | 1.93% | 12.18 | 12.73 | 21276 | 2670.56 | 1.54% |
| 2024-02-19 | 12.03 | 12.45 | 0.42 | 3.49% | 12.00 | 12.66 | 37961 | 4678.33 | 2.76% |
| 2024-02-08 | 10.79 | 12.03 | 1.43 | 13.49% | 10.40 | 12.20 | 50295 | 5658.70 | 3.65% |
| 2024-02-07 | 11.13 | 10.60 | -0.53 | -4.76% | 10.42 | 11.38 | 42632 | 4675.50 | 3.10% |
| 2024-02-06 | 10.55 | 11.13 | 0.33 | 3.06% | 9.94 | 11.48 | 38680 | 4120.44 | 2.81% |
| 2024-02-05 | 12.06 | 10.80 | -1.48 | -12.05% | 10.42 | 12.16 | 41155 | 4539.66 | 2.99% |