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 | 14.12 | 13.75 | -0.28 | -2.00% | 13.69 | 14.13 | 24638 | 3399.74 | 3.40% |
| 2024-05-09 | 14.01 | 14.03 | 0.14 | 1.01% | 13.91 | 14.14 | 16559 | 2325.75 | 2.28% |
| 2024-05-08 | 14.25 | 13.89 | -0.41 | -2.87% | 13.83 | 14.25 | 24124 | 3374.68 | 3.33% |
| 2024-05-07 | 14.15 | 14.30 | 0.17 | 1.20% | 14.08 | 14.43 | 28325 | 4041.43 | 3.91% |
| 2024-05-06 | 14.18 | 14.13 | 0.16 | 1.15% | 13.95 | 14.33 | 27997 | 3942.04 | 3.86% |
| 2024-04-30 | 13.80 | 13.97 | 0.10 | 0.72% | 13.61 | 14.03 | 27289 | 3777.83 | 3.76% |
| 2024-04-29 | 13.53 | 13.87 | 0.37 | 2.74% | 13.53 | 13.97 | 29238 | 4038.67 | 4.03% |
| 2024-04-26 | 13.17 | 13.50 | 0.34 | 2.58% | 13.03 | 13.61 | 28373 | 3796.32 | 3.91% |
| 2024-04-25 | 13.38 | 13.16 | -0.23 | -1.72% | 13.12 | 13.39 | 32689 | 4328.82 | 4.51% |
| 2024-04-24 | 13.12 | 13.39 | 0.30 | 2.29% | 12.79 | 13.48 | 30230 | 4001.20 | 4.17% |
| 2024-04-23 | 12.77 | 13.09 | 0.31 | 2.43% | 12.77 | 13.12 | 23480 | 3052.09 | 3.24% |
| 2024-04-22 | 12.38 | 12.78 | 0.23 | 1.83% | 12.26 | 12.94 | 30385 | 3849.03 | 4.19% |
| 2024-04-19 | 12.72 | 12.55 | -0.17 | -1.34% | 12.36 | 12.78 | 26691 | 3347.75 | 3.68% |
| 2024-04-18 | 12.85 | 12.72 | -0.13 | -1.01% | 12.47 | 13.04 | 29151 | 3723.41 | 4.02% |
| 2024-04-17 | 11.90 | 12.85 | 1.16 | 9.92% | 11.90 | 12.99 | 38885 | 4920.92 | 5.36% |
| 2024-04-16 | 12.70 | 11.69 | -1.23 | -9.52% | 11.69 | 12.92 | 39215 | 4712.14 | 5.41% |
| 2024-04-15 | 13.64 | 12.92 | -0.71 | -5.21% | 12.68 | 13.71 | 31668 | 4139.31 | 4.37% |
| 2024-04-12 | 13.95 | 13.63 | -0.37 | -2.64% | 13.59 | 14.10 | 28136 | 3870.50 | 3.88% |
| 2024-04-11 | 13.77 | 14.00 | 0.21 | 1.52% | 13.59 | 14.27 | 28952 | 4061.26 | 3.99% |
| 2024-04-10 | 14.28 | 13.79 | -0.59 | -4.10% | 13.52 | 14.37 | 36750 | 5101.58 | 5.07% |
| 2024-04-09 | 13.67 | 14.38 | 0.75 | 5.50% | 13.63 | 14.41 | 36645 | 5184.40 | 5.05% |
| 2024-04-08 | 14.00 | 13.63 | -0.42 | -2.99% | 13.62 | 14.02 | 31261 | 4304.76 | 4.31% |
| 2024-04-03 | 14.71 | 14.05 | -0.83 | -5.58% | 14.02 | 14.71 | 57872 | 8261.74 | 7.98% |
| 2024-04-02 | 15.16 | 14.88 | -0.35 | -2.30% | 14.62 | 15.28 | 41081 | 6113.54 | 5.67% |
| 2024-04-01 | 14.57 | 15.23 | 0.77 | 5.33% | 14.51 | 15.23 | 52385 | 7838.78 | 7.23% |
| 2024-03-29 | 14.78 | 14.46 | -0.33 | -2.23% | 14.21 | 14.79 | 47577 | 6865.80 | 6.56% |
| 2024-03-28 | 14.27 | 14.79 | 0.03 | 0.20% | 14.05 | 15.11 | 61128 | 9017.73 | 8.43% |
| 2024-03-27 | 15.00 | 14.76 | -0.19 | -1.27% | 14.76 | 16.20 | 76590 | 11752.93 | 10.77% |
| 2024-03-26 | 15.13 | 14.95 | -0.59 | -3.80% | 14.75 | 15.97 | 73590 | 11223.38 | 10.34% |
| 2024-03-25 | 16.88 | 15.54 | -1.34 | -7.94% | 15.38 | 16.88 | 112756 | 18044.44 | 15.85% |
| 2024-03-22 | 15.97 | 16.88 | 0.83 | 5.17% | 15.45 | 17.45 | 115855 | 19091.00 | 16.29% |
| 2024-03-21 | 16.19 | 16.05 | 0.05 | 0.31% | 15.73 | 16.44 | 64298 | 10357.34 | 9.04% |
| 2024-03-20 | 15.70 | 16.00 | 0.33 | 2.11% | 15.55 | 16.17 | 50689 | 8105.01 | 7.13% |
| 2024-03-19 | 15.68 | 15.67 | -0.02 | -0.13% | 15.58 | 16.06 | 28322 | 4482.13 | 3.98% |
| 2024-03-18 | 15.32 | 15.69 | 0.42 | 2.75% | 15.30 | 15.72 | 32463 | 5040.78 | 4.56% |
| 2024-03-15 | 15.31 | 15.27 | 0.08 | 0.53% | 14.98 | 15.34 | 20806 | 3155.56 | 2.92% |
| 2024-03-14 | 15.49 | 15.19 | -0.35 | -2.25% | 14.96 | 15.53 | 29036 | 4432.11 | 4.08% |
| 2024-03-13 | 15.28 | 15.54 | 0.30 | 1.97% | 15.26 | 15.77 | 37678 | 5833.13 | 5.30% |
| 2024-03-12 | 15.05 | 15.24 | 0.21 | 1.40% | 14.86 | 15.27 | 29150 | 4409.50 | 4.10% |
| 2024-03-11 | 14.78 | 15.03 | 0.32 | 2.18% | 14.50 | 15.10 | 35715 | 5313.34 | 5.02% |
| 2024-03-08 | 14.70 | 14.71 | 0.10 | 0.68% | 14.46 | 14.87 | 29643 | 4344.59 | 4.17% |
| 2024-03-07 | 15.28 | 14.61 | -0.57 | -3.75% | 14.60 | 15.43 | 27882 | 4178.97 | 3.92% |
| 2024-03-06 | 15.20 | 15.18 | 0.00 | 0.00% | 14.82 | 15.43 | 29626 | 4490.78 | 4.16% |
| 2024-03-05 | 15.58 | 15.18 | -0.57 | -3.62% | 15.08 | 15.74 | 31989 | 4919.46 | 4.50% |
| 2024-03-04 | 15.53 | 15.75 | 0.22 | 1.42% | 15.04 | 15.75 | 32098 | 4935.90 | 4.51% |
| 2024-03-01 | 15.43 | 15.53 | 0.04 | 0.26% | 15.18 | 15.65 | 26746 | 4116.68 | 3.76% |
| 2024-02-29 | 14.80 | 15.49 | 0.56 | 3.75% | 14.68 | 15.54 | 46388 | 7046.62 | 6.52% |
| 2024-02-28 | 16.43 | 14.93 | -1.63 | -9.84% | 14.88 | 16.66 | 71327 | 11343.56 | 10.03% |
| 2024-02-27 | 15.61 | 16.56 | 0.88 | 5.61% | 15.26 | 17.20 | 51951 | 8557.56 | 7.30% |
| 2024-02-26 | 15.50 | 15.68 | 0.18 | 1.16% | 15.16 | 15.72 | 25332 | 3913.47 | 3.56% |
| 2024-02-23 | 15.01 | 15.50 | 0.51 | 3.40% | 14.83 | 15.70 | 32388 | 4956.46 | 4.55% |
| 2024-02-22 | 14.98 | 14.99 | 0.45 | 3.09% | 14.60 | 15.09 | 24105 | 3587.04 | 3.39% |
| 2024-02-21 | 14.21 | 14.54 | 0.01 | 0.07% | 14.16 | 14.99 | 30465 | 4462.47 | 4.28% |
| 2024-02-20 | 14.28 | 14.53 | 0.09 | 0.62% | 13.91 | 14.79 | 32118 | 4616.16 | 4.52% |
| 2024-02-19 | 13.85 | 14.44 | 0.60 | 4.34% | 13.85 | 14.94 | 40234 | 5831.62 | 5.66% |
| 2024-02-08 | 12.45 | 13.84 | 1.08 | 8.46% | 11.80 | 14.28 | 59281 | 7696.48 | 8.33% |
| 2024-02-07 | 12.20 | 12.76 | 0.56 | 4.59% | 11.70 | 14.60 | 54501 | 6969.35 | 7.66% |
| 2024-02-06 | 11.67 | 12.20 | 0.47 | 4.01% | 10.18 | 12.45 | 49115 | 5623.12 | 6.90% |
| 2024-02-05 | 13.25 | 11.73 | -1.60 | -12.00% | 11.31 | 13.26 | 42701 | 5089.98 | 6.00% |
| 2024-02-02 | 14.09 | 13.33 | -0.76 | -5.39% | 12.80 | 14.74 | 29226 | 4019.71 | 4.11% |