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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 14.70 | 15.13 | 0.44 | 3.00% | 14.61 | 15.19 | 29248 | 4369.01 | 2.88% |
| 2024-05-08 | 14.77 | 14.69 | -0.08 | -0.54% | 14.60 | 14.95 | 20664 | 3046.31 | 2.03% |
| 2024-05-07 | 14.66 | 14.77 | 0.11 | 0.75% | 14.53 | 14.94 | 21766 | 3210.01 | 2.14% |
| 2024-05-06 | 14.36 | 14.66 | 0.50 | 3.53% | 14.30 | 14.70 | 25470 | 3701.93 | 2.50% |
| 2024-04-30 | 14.56 | 14.16 | -0.25 | -1.73% | 14.01 | 14.56 | 23422 | 3336.89 | 2.30% |
| 2024-04-29 | 13.98 | 14.41 | 0.31 | 2.20% | 13.93 | 14.43 | 25456 | 3646.69 | 2.50% |
| 2024-04-26 | 14.15 | 14.10 | -0.07 | -0.49% | 13.86 | 14.22 | 28434 | 3993.61 | 2.80% |
| 2024-04-25 | 14.03 | 14.17 | 0.15 | 1.07% | 13.81 | 14.17 | 18632 | 2621.76 | 1.83% |
| 2024-04-24 | 13.75 | 14.02 | 0.35 | 2.56% | 13.75 | 14.10 | 20506 | 2865.24 | 2.02% |
| 2024-04-23 | 13.43 | 13.67 | 0.33 | 2.47% | 13.35 | 13.81 | 22375 | 3047.28 | 2.20% |
| 2024-04-22 | 13.30 | 13.34 | 0.05 | 0.38% | 12.80 | 13.59 | 23104 | 3064.81 | 2.27% |
| 2024-04-19 | 13.52 | 13.29 | -0.15 | -1.12% | 13.16 | 13.63 | 20620 | 2752.78 | 2.03% |
| 2024-04-18 | 13.46 | 13.44 | -0.12 | -0.88% | 13.21 | 13.74 | 25959 | 3503.20 | 2.55% |
| 2024-04-17 | 12.52 | 13.56 | 1.22 | 9.89% | 12.52 | 13.58 | 35583 | 4699.31 | 3.50% |
| 2024-04-16 | 13.43 | 12.34 | -1.45 | -10.51% | 12.33 | 13.69 | 40795 | 5202.44 | 4.01% |
| 2024-04-15 | 14.15 | 13.79 | -0.36 | -2.54% | 13.32 | 15.30 | 42543 | 5981.10 | 4.18% |
| 2024-04-12 | 14.19 | 14.15 | -0.09 | -0.63% | 14.07 | 14.56 | 15024 | 2151.62 | 1.48% |
| 2024-04-11 | 13.97 | 14.24 | 0.06 | 0.42% | 13.95 | 14.54 | 16864 | 2406.93 | 1.66% |
| 2024-04-10 | 14.43 | 14.18 | -0.38 | -2.61% | 13.95 | 14.67 | 18890 | 2696.77 | 1.86% |
| 2024-04-09 | 14.48 | 14.56 | 0.23 | 1.61% | 14.20 | 14.56 | 14766 | 2126.64 | 1.45% |
| 2024-04-08 | 15.02 | 14.33 | -0.51 | -3.44% | 14.30 | 15.02 | 21597 | 3146.21 | 2.12% |
| 2024-04-03 | 15.28 | 14.84 | -0.44 | -2.88% | 14.64 | 15.28 | 14964 | 2227.12 | 1.47% |
| 2024-04-02 | 15.30 | 15.28 | -0.04 | -0.26% | 15.11 | 15.47 | 14056 | 2148.11 | 1.38% |
| 2024-04-01 | 15.10 | 15.32 | 0.39 | 2.61% | 14.98 | 15.32 | 18004 | 2729.40 | 1.77% |
| 2024-03-29 | 14.44 | 14.93 | 0.50 | 3.47% | 14.44 | 14.95 | 20904 | 3080.19 | 2.06% |
| 2024-03-28 | 14.13 | 14.43 | 0.33 | 2.34% | 14.05 | 14.68 | 17628 | 2540.36 | 1.73% |
| 2024-03-27 | 14.60 | 14.10 | -0.62 | -4.21% | 14.03 | 14.68 | 21382 | 3063.89 | 2.10% |
| 2024-03-26 | 14.77 | 14.72 | 0.02 | 0.14% | 14.34 | 14.87 | 21382 | 3122.40 | 2.10% |
| 2024-03-25 | 15.09 | 14.70 | -0.55 | -3.61% | 14.67 | 15.31 | 23187 | 3480.20 | 2.28% |
| 2024-03-22 | 15.62 | 15.25 | -0.49 | -3.11% | 15.14 | 15.75 | 26661 | 4092.17 | 2.62% |
| 2024-03-21 | 15.90 | 15.74 | -0.17 | -1.07% | 15.38 | 16.09 | 29520 | 4625.67 | 2.90% |
| 2024-03-20 | 15.65 | 15.91 | 0.36 | 2.32% | 15.53 | 15.91 | 26411 | 4149.66 | 2.60% |
| 2024-03-19 | 15.67 | 15.55 | -0.19 | -1.21% | 15.49 | 15.76 | 21381 | 3338.71 | 2.10% |
| 2024-03-18 | 15.42 | 15.74 | 0.43 | 2.81% | 15.40 | 15.74 | 33052 | 5168.03 | 3.25% |
| 2024-03-15 | 15.10 | 15.31 | 0.22 | 1.46% | 14.99 | 15.37 | 24029 | 3655.85 | 2.36% |
| 2024-03-14 | 15.27 | 15.09 | -0.05 | -0.33% | 14.87 | 15.52 | 34199 | 5212.35 | 3.36% |
| 2024-03-13 | 15.12 | 15.14 | 0.01 | 0.07% | 15.01 | 15.30 | 27821 | 4213.04 | 2.74% |
| 2024-03-12 | 15.00 | 15.13 | 0.11 | 0.73% | 14.83 | 15.16 | 32562 | 4895.17 | 3.20% |
| 2024-03-11 | 14.94 | 15.02 | -0.05 | -0.33% | 14.73 | 15.05 | 29179 | 4350.65 | 2.87% |
| 2024-03-08 | 15.37 | 15.07 | -0.19 | -1.25% | 14.72 | 15.37 | 39099 | 5844.97 | 3.84% |
| 2024-03-07 | 14.90 | 15.26 | 0.30 | 2.01% | 14.86 | 15.45 | 66407 | 10097.96 | 6.53% |
| 2024-03-06 | 14.37 | 14.96 | 0.56 | 3.89% | 14.36 | 15.37 | 48246 | 7213.04 | 4.74% |
| 2024-03-05 | 14.54 | 14.40 | -0.31 | -2.11% | 14.29 | 14.68 | 24763 | 3587.32 | 2.43% |
| 2024-03-04 | 14.74 | 14.71 | 0.03 | 0.20% | 14.13 | 14.90 | 30993 | 4505.74 | 3.05% |
| 2024-03-01 | 14.48 | 14.68 | 0.39 | 2.73% | 14.20 | 14.68 | 36331 | 5244.73 | 3.57% |
| 2024-02-29 | 13.50 | 14.29 | 0.66 | 4.84% | 13.38 | 14.40 | 40389 | 5687.34 | 3.97% |
| 2024-02-28 | 15.23 | 13.63 | -1.60 | -10.51% | 13.58 | 15.46 | 67151 | 9819.98 | 6.60% |
| 2024-02-27 | 14.73 | 15.23 | 0.29 | 1.94% | 14.61 | 15.24 | 55247 | 8275.41 | 5.43% |
| 2024-02-26 | 14.74 | 14.94 | 0.27 | 1.84% | 14.68 | 15.50 | 82592 | 12411.39 | 8.12% |
| 2024-02-23 | 14.02 | 14.67 | 0.84 | 6.07% | 13.80 | 14.76 | 69378 | 9963.01 | 6.82% |
| 2024-02-22 | 13.16 | 13.83 | 0.53 | 3.98% | 13.16 | 14.10 | 48842 | 6718.86 | 4.80% |
| 2024-02-21 | 12.88 | 13.30 | 0.26 | 1.99% | 12.81 | 13.89 | 52048 | 7005.41 | 5.12% |
| 2024-02-20 | 12.80 | 13.04 | 0.24 | 1.88% | 12.48 | 13.26 | 33962 | 4405.86 | 3.34% |
| 2024-02-19 | 12.38 | 12.80 | 0.50 | 4.07% | 12.38 | 13.08 | 49351 | 6273.96 | 4.85% |
| 2024-02-08 | 11.03 | 12.30 | 1.31 | 11.92% | 10.57 | 12.35 | 62607 | 7230.35 | 6.16% |
| 2024-02-07 | 12.25 | 10.99 | -0.97 | -8.11% | 10.80 | 12.25 | 57677 | 6576.12 | 5.67% |
| 2024-02-06 | 11.87 | 11.96 | -0.12 | -0.99% | 10.70 | 12.58 | 52197 | 6004.86 | 5.13% |
| 2024-02-05 | 13.72 | 12.08 | -1.73 | -12.53% | 11.74 | 13.72 | 45958 | 5718.90 | 4.52% |
| 2024-02-02 | 14.90 | 13.81 | -0.89 | -6.05% | 13.20 | 15.11 | 35066 | 4930.61 | 3.45% |
| 2024-02-01 | 15.36 | 14.70 | -0.68 | -4.42% | 14.48 | 15.36 | 27626 | 4115.27 | 2.72% |
| 2024-01-31 | 16.63 | 15.38 | -1.14 | -6.90% | 15.30 | 16.67 | 43641 | 6917.94 | 4.29% |