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 | 15.02 | 14.83 | -0.07 | -0.47% | 14.61 | 15.20 | 25377 | 3780.40 | 6.54% |
| 2024-05-09 | 14.56 | 14.90 | 0.36 | 2.48% | 14.56 | 15.06 | 15173 | 2255.51 | 3.91% |
| 2024-05-08 | 14.88 | 14.54 | -0.41 | -2.74% | 14.48 | 14.96 | 14271 | 2089.19 | 3.68% |
| 2024-05-07 | 14.82 | 14.95 | 0.15 | 1.01% | 14.65 | 14.96 | 19602 | 2911.15 | 5.05% |
| 2024-05-06 | 14.66 | 14.80 | 0.38 | 2.64% | 14.66 | 14.97 | 19606 | 2901.24 | 5.05% |
| 2024-04-30 | 14.85 | 14.42 | -0.37 | -2.50% | 14.28 | 14.92 | 24150 | 3487.68 | 6.22% |
| 2024-04-29 | 14.26 | 14.79 | 0.41 | 2.85% | 14.26 | 14.88 | 28545 | 4174.77 | 7.36% |
| 2024-04-26 | 14.45 | 14.38 | -0.59 | -3.94% | 14.31 | 14.88 | 48102 | 7012.97 | 12.40% |
| 2024-04-25 | 14.61 | 14.97 | 0.07 | 0.47% | 14.54 | 15.42 | 44343 | 6645.53 | 11.44% |
| 2024-04-24 | 14.30 | 14.90 | 0.24 | 1.64% | 14.13 | 15.16 | 48647 | 7145.62 | 12.55% |
| 2024-04-23 | 13.58 | 14.66 | 1.00 | 7.32% | 13.36 | 14.88 | 48943 | 7025.46 | 12.62% |
| 2024-04-22 | 13.36 | 13.66 | 0.06 | 0.44% | 13.31 | 14.39 | 35313 | 4887.94 | 9.11% |
| 2024-04-19 | 12.95 | 13.60 | 0.48 | 3.66% | 12.69 | 14.30 | 35721 | 4831.37 | 9.21% |
| 2024-04-18 | 13.17 | 13.12 | -0.02 | -0.15% | 12.72 | 13.43 | 17981 | 2358.43 | 4.64% |
| 2024-04-17 | 12.28 | 13.14 | 1.13 | 9.41% | 12.28 | 13.14 | 20484 | 2647.91 | 5.28% |
| 2024-04-16 | 12.67 | 12.01 | -0.80 | -6.25% | 11.85 | 12.79 | 19580 | 2379.19 | 5.05% |
| 2024-04-15 | 13.92 | 12.81 | -1.17 | -8.37% | 12.60 | 14.09 | 24943 | 3246.71 | 6.43% |
| 2024-04-12 | 14.04 | 13.98 | 0.00 | 0.00% | 13.98 | 14.28 | 10768 | 1516.53 | 2.78% |
| 2024-04-11 | 13.91 | 13.98 | -0.01 | -0.07% | 13.58 | 14.26 | 10900 | 1529.11 | 2.81% |
| 2024-04-10 | 14.48 | 13.99 | -0.55 | -3.78% | 13.65 | 14.56 | 17088 | 2393.43 | 4.41% |
| 2024-04-09 | 14.52 | 14.54 | 0.07 | 0.48% | 14.38 | 14.73 | 12105 | 1758.81 | 3.12% |
| 2024-04-08 | 15.00 | 14.47 | -0.61 | -4.05% | 14.45 | 15.00 | 17986 | 2631.76 | 4.64% |
| 2024-04-03 | 15.30 | 15.08 | -0.30 | -1.95% | 14.75 | 15.40 | 20567 | 3091.60 | 5.30% |
| 2024-04-02 | 15.48 | 15.38 | -0.10 | -0.65% | 15.29 | 15.66 | 28431 | 4390.39 | 7.33% |
| 2024-04-01 | 14.97 | 15.48 | 0.40 | 2.65% | 14.81 | 15.53 | 36872 | 5638.94 | 9.51% |
| 2024-03-29 | 14.60 | 15.08 | 0.50 | 3.43% | 14.60 | 15.42 | 42106 | 6352.95 | 10.86% |
| 2024-03-28 | 13.85 | 14.58 | 0.75 | 5.42% | 13.85 | 14.88 | 19733 | 2847.25 | 5.09% |
| 2024-03-27 | 14.43 | 13.83 | -0.60 | -4.16% | 13.83 | 14.49 | 14783 | 2081.79 | 3.81% |
| 2024-03-26 | 14.34 | 14.43 | 0.18 | 1.26% | 14.02 | 14.51 | 17084 | 2438.19 | 4.41% |
| 2024-03-25 | 14.93 | 14.25 | -0.56 | -3.78% | 14.20 | 14.94 | 17041 | 2484.33 | 4.39% |
| 2024-03-22 | 15.28 | 14.81 | -0.47 | -3.08% | 14.65 | 15.32 | 20868 | 3110.18 | 5.38% |
| 2024-03-21 | 15.40 | 15.28 | -0.10 | -0.65% | 15.10 | 15.50 | 15169 | 2320.70 | 3.91% |
| 2024-03-20 | 15.20 | 15.38 | 0.18 | 1.18% | 15.09 | 15.48 | 18236 | 2788.26 | 4.70% |
| 2024-03-19 | 15.10 | 15.20 | 0.02 | 0.13% | 15.02 | 15.30 | 18220 | 2760.22 | 4.70% |
| 2024-03-18 | 14.85 | 15.18 | 0.47 | 3.20% | 14.73 | 15.19 | 19309 | 2900.30 | 4.98% |
| 2024-03-15 | 14.51 | 14.71 | 0.20 | 1.38% | 14.39 | 14.71 | 14174 | 2064.73 | 3.66% |
| 2024-03-14 | 14.68 | 14.51 | -0.16 | -1.09% | 14.29 | 14.78 | 16585 | 2417.67 | 4.28% |
| 2024-03-13 | 14.86 | 14.67 | -0.02 | -0.14% | 14.49 | 14.90 | 16078 | 2356.90 | 4.15% |
| 2024-03-12 | 14.33 | 14.69 | 0.42 | 2.94% | 14.24 | 14.77 | 23151 | 3352.33 | 5.97% |
| 2024-03-11 | 14.09 | 14.27 | 0.16 | 1.13% | 13.92 | 14.27 | 18027 | 2541.35 | 4.65% |
| 2024-03-08 | 13.78 | 14.11 | 0.25 | 1.80% | 13.78 | 14.22 | 17895 | 2516.14 | 4.61% |
| 2024-03-07 | 14.04 | 13.86 | -0.09 | -0.65% | 13.84 | 14.31 | 20504 | 2881.94 | 5.29% |
| 2024-03-06 | 13.94 | 13.95 | 0.11 | 0.79% | 13.62 | 14.13 | 16258 | 2257.99 | 4.19% |
| 2024-03-05 | 14.13 | 13.84 | -0.42 | -2.95% | 13.78 | 14.19 | 18190 | 2529.73 | 4.69% |
| 2024-03-04 | 14.08 | 14.26 | 0.21 | 1.49% | 13.56 | 14.36 | 21687 | 3042.38 | 5.59% |
| 2024-03-01 | 13.86 | 14.05 | 0.20 | 1.44% | 13.78 | 14.30 | 18893 | 2640.07 | 4.87% |
| 2024-02-29 | 13.01 | 13.85 | 0.65 | 4.92% | 12.98 | 13.86 | 28732 | 3905.76 | 7.41% |
| 2024-02-28 | 15.00 | 13.20 | -1.69 | -11.35% | 13.15 | 15.30 | 45288 | 6472.27 | 11.68% |
| 2024-02-27 | 14.36 | 14.89 | 0.51 | 3.55% | 14.26 | 14.90 | 23273 | 3412.62 | 6.00% |
| 2024-02-26 | 14.09 | 14.38 | 0.29 | 2.06% | 13.92 | 14.75 | 29435 | 4214.94 | 7.59% |
| 2024-02-23 | 13.66 | 14.09 | 0.49 | 3.60% | 13.55 | 14.09 | 27921 | 3866.11 | 7.20% |
| 2024-02-22 | 13.01 | 13.60 | 0.46 | 3.50% | 13.01 | 13.63 | 25725 | 3446.58 | 6.63% |
| 2024-02-21 | 12.79 | 13.14 | 0.14 | 1.08% | 12.52 | 13.67 | 28502 | 3760.89 | 7.35% |
| 2024-02-20 | 12.57 | 13.00 | 0.56 | 4.50% | 12.23 | 13.30 | 33366 | 4280.75 | 8.60% |
| 2024-02-19 | 11.98 | 12.44 | 0.82 | 7.06% | 11.97 | 12.98 | 37473 | 4657.08 | 9.66% |
| 2024-02-08 | 10.60 | 11.62 | 1.17 | 11.20% | 10.22 | 11.70 | 37248 | 4101.97 | 9.61% |
| 2024-02-07 | 11.62 | 10.45 | -1.17 | -10.07% | 10.28 | 11.62 | 38790 | 4211.74 | 10.00% |
| 2024-02-06 | 11.68 | 11.62 | -0.29 | -2.43% | 10.21 | 12.04 | 36590 | 4056.21 | 9.44% |
| 2024-02-05 | 13.98 | 11.91 | -1.93 | -13.95% | 11.44 | 13.98 | 33654 | 4074.63 | 8.68% |
| 2024-02-02 | 14.70 | 13.84 | -1.01 | -6.80% | 13.40 | 15.15 | 23167 | 3277.50 | 5.97% |
| 2024-02-01 | 15.58 | 14.85 | -0.30 | -1.98% | 14.31 | 15.58 | 18754 | 2782.13 | 4.84% |