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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 14.66 | 14.66 | 0.05 | 0.34% | 14.16 | 14.83 | 19499 | 2824.02 | 1.96% |
| 2024-05-06 | 14.30 | 14.61 | 0.31 | 2.17% | 14.19 | 14.73 | 18497 | 2688.96 | 1.86% |
| 2024-04-30 | 14.27 | 14.30 | 0.03 | 0.21% | 14.05 | 14.48 | 11302 | 1610.33 | 1.13% |
| 2024-04-29 | 13.77 | 14.27 | 0.49 | 3.56% | 13.63 | 14.35 | 13288 | 1871.72 | 1.33% |
| 2024-04-26 | 13.45 | 13.78 | 0.41 | 3.07% | 13.37 | 13.95 | 14952 | 2050.33 | 1.50% |
| 2024-04-25 | 13.14 | 13.37 | 0.23 | 1.75% | 12.94 | 13.51 | 12564 | 1675.79 | 1.26% |
| 2024-04-24 | 12.61 | 13.14 | 0.50 | 3.96% | 12.50 | 13.27 | 14578 | 1893.95 | 1.46% |
| 2024-04-23 | 12.10 | 12.64 | 0.62 | 5.16% | 12.02 | 12.70 | 20403 | 2533.78 | 2.05% |
| 2024-04-22 | 12.23 | 12.02 | -0.21 | -1.72% | 11.49 | 12.28 | 12421 | 1484.52 | 1.25% |
| 2024-04-19 | 12.29 | 12.23 | 0.04 | 0.33% | 11.76 | 12.35 | 14834 | 1787.37 | 1.49% |
| 2024-04-18 | 12.34 | 12.19 | -0.34 | -2.71% | 12.03 | 12.62 | 18408 | 2259.68 | 1.85% |
| 2024-04-17 | 11.22 | 12.53 | 1.59 | 14.53% | 11.22 | 12.55 | 22356 | 2698.37 | 2.24% |
| 2024-04-16 | 12.61 | 10.94 | -1.64 | -13.04% | 10.63 | 12.99 | 29136 | 3242.68 | 2.92% |
| 2024-04-15 | 13.81 | 12.58 | -1.40 | -10.01% | 12.52 | 14.29 | 22796 | 2957.09 | 2.29% |
| 2024-04-12 | 13.88 | 13.98 | 0.06 | 0.43% | 13.88 | 14.35 | 8409 | 1187.06 | 0.84% |
| 2024-04-11 | 13.81 | 13.92 | 0.08 | 0.58% | 13.78 | 14.34 | 8844 | 1245.52 | 0.89% |
| 2024-04-10 | 14.41 | 13.84 | -0.63 | -4.35% | 13.70 | 14.51 | 12041 | 1680.32 | 1.21% |
| 2024-04-09 | 14.36 | 14.47 | 0.11 | 0.77% | 14.25 | 14.73 | 13482 | 1947.33 | 1.35% |
| 2024-04-08 | 15.17 | 14.36 | -0.93 | -6.08% | 14.30 | 15.18 | 18390 | 2686.98 | 1.85% |
| 2024-04-03 | 15.61 | 15.29 | -0.31 | -1.99% | 14.95 | 15.63 | 16252 | 2476.31 | 1.63% |
| 2024-04-02 | 15.42 | 15.60 | 0.18 | 1.17% | 15.27 | 15.78 | 18348 | 2848.34 | 1.84% |
| 2024-04-01 | 15.39 | 15.42 | 0.15 | 0.98% | 15.15 | 15.62 | 19665 | 3025.26 | 1.97% |
| 2024-03-29 | 14.70 | 15.27 | 0.31 | 2.07% | 14.66 | 15.30 | 14367 | 2155.67 | 1.44% |
| 2024-03-28 | 14.02 | 14.96 | 0.94 | 6.70% | 14.02 | 15.09 | 15211 | 2242.19 | 1.53% |
| 2024-03-27 | 14.65 | 14.02 | -0.69 | -4.69% | 14.01 | 14.75 | 13987 | 2015.07 | 1.40% |
| 2024-03-26 | 14.81 | 14.71 | -0.13 | -0.88% | 14.57 | 15.15 | 14028 | 2081.59 | 1.41% |
| 2024-03-25 | 15.60 | 14.84 | -0.47 | -3.07% | 14.81 | 15.65 | 21805 | 3294.30 | 2.19% |
| 2024-03-22 | 15.55 | 15.31 | -0.36 | -2.30% | 15.20 | 15.67 | 12392 | 1905.17 | 1.24% |
| 2024-03-21 | 15.70 | 15.67 | 0.01 | 0.06% | 15.44 | 15.79 | 11585 | 1810.91 | 1.16% |
| 2024-03-20 | 15.54 | 15.66 | 0.13 | 0.84% | 15.51 | 15.68 | 10148 | 1583.45 | 1.02% |
| 2024-03-19 | 16.01 | 15.53 | -0.43 | -2.69% | 15.46 | 16.16 | 21214 | 3326.79 | 2.13% |
| 2024-03-18 | 15.00 | 15.96 | 1.11 | 7.47% | 15.00 | 16.08 | 23371 | 3647.68 | 2.35% |
| 2024-03-15 | 14.61 | 14.85 | 0.27 | 1.85% | 14.50 | 14.87 | 10469 | 1536.85 | 1.05% |
| 2024-03-14 | 14.80 | 14.58 | -0.26 | -1.75% | 14.38 | 14.95 | 11823 | 1734.46 | 1.19% |
| 2024-03-13 | 14.59 | 14.84 | 0.22 | 1.50% | 14.56 | 15.03 | 17754 | 2621.84 | 1.78% |
| 2024-03-12 | 14.42 | 14.62 | 0.22 | 1.53% | 14.31 | 14.78 | 15156 | 2210.07 | 1.52% |
| 2024-03-11 | 14.28 | 14.40 | -0.02 | -0.14% | 14.08 | 14.59 | 15459 | 2211.51 | 1.55% |
| 2024-03-08 | 13.85 | 14.42 | 0.59 | 4.27% | 13.76 | 14.45 | 19036 | 2710.20 | 1.91% |
| 2024-03-07 | 13.90 | 13.83 | -0.10 | -0.72% | 13.81 | 14.36 | 17863 | 2514.19 | 1.79% |
| 2024-03-06 | 13.88 | 13.93 | 0.00 | 0.00% | 13.46 | 14.18 | 21093 | 2915.24 | 2.12% |
| 2024-03-05 | 14.20 | 13.93 | -0.22 | -1.55% | 13.92 | 14.50 | 19599 | 2766.41 | 1.97% |
| 2024-03-04 | 14.39 | 14.15 | -0.17 | -1.19% | 13.75 | 14.68 | 20334 | 2878.14 | 2.04% |
| 2024-03-01 | 13.69 | 14.32 | 0.63 | 4.60% | 13.63 | 14.32 | 26374 | 3728.94 | 2.65% |
| 2024-02-29 | 13.03 | 13.69 | 0.56 | 4.27% | 13.03 | 13.97 | 29360 | 3997.52 | 2.95% |
| 2024-02-28 | 15.20 | 13.13 | -1.91 | -12.70% | 13.13 | 15.70 | 51259 | 7306.32 | 5.15% |
| 2024-02-27 | 13.84 | 15.04 | 1.11 | 7.97% | 13.80 | 15.17 | 28364 | 4139.75 | 2.85% |
| 2024-02-26 | 13.64 | 13.93 | 0.55 | 4.11% | 13.18 | 14.55 | 30101 | 4191.30 | 3.02% |
| 2024-02-23 | 12.88 | 13.38 | 0.58 | 4.53% | 12.88 | 13.48 | 23776 | 3144.85 | 2.39% |
| 2024-02-22 | 12.09 | 12.80 | 0.67 | 5.52% | 12.09 | 12.85 | 23717 | 2976.90 | 2.38% |
| 2024-02-21 | 11.70 | 12.13 | 0.37 | 3.15% | 11.51 | 12.61 | 22856 | 2798.95 | 2.29% |
| 2024-02-20 | 11.63 | 11.76 | 0.12 | 1.03% | 11.28 | 11.84 | 24420 | 2825.74 | 2.45% |
| 2024-02-19 | 10.51 | 11.64 | 1.22 | 11.71% | 10.50 | 11.95 | 42375 | 4839.09 | 4.25% |
| 2024-02-08 | 9.22 | 10.42 | 1.01 | 10.73% | 9.01 | 10.68 | 39082 | 3857.76 | 3.92% |
| 2024-02-07 | 10.02 | 9.41 | -0.84 | -8.20% | 8.61 | 10.49 | 50622 | 4766.50 | 5.08% |
| 2024-02-06 | 9.42 | 10.25 | -0.15 | -1.44% | 8.65 | 10.66 | 61436 | 5895.37 | 6.17% |
| 2024-02-05 | 12.88 | 10.40 | -2.60 | -20.00% | 10.40 | 12.99 | 56600 | 6146.75 | 5.68% |
| 2024-02-02 | 13.92 | 13.00 | -0.93 | -6.68% | 12.22 | 14.31 | 23005 | 3038.43 | 2.31% |
| 2024-02-01 | 14.15 | 13.93 | -0.22 | -1.55% | 13.51 | 14.50 | 18167 | 2521.83 | 1.82% |
| 2024-01-31 | 15.50 | 14.15 | -1.15 | -7.52% | 14.14 | 15.50 | 21713 | 3161.97 | 2.18% |
| 2024-01-30 | 16.00 | 15.30 | -0.70 | -4.38% | 15.00 | 16.00 | 11231 | 1744.18 | 1.13% |
| 2024-01-29 | 16.68 | 16.00 | -0.69 | -4.13% | 15.84 | 16.77 | 13375 | 2154.42 | 1.34% |