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 | 14.01 | 14.16 | 0.07 | 0.50% | 13.87 | 14.20 | 40873 | 5743.35 | 2.54% |
| 2024-05-06 | 14.23 | 14.09 | 0.00 | 0.00% | 13.94 | 14.45 | 42443 | 6005.05 | 2.64% |
| 2024-04-30 | 14.29 | 14.09 | -0.11 | -0.77% | 13.90 | 14.29 | 39084 | 5501.27 | 2.43% |
| 2024-04-29 | 14.00 | 14.20 | 0.25 | 1.79% | 13.73 | 14.29 | 51555 | 7250.49 | 3.20% |
| 2024-04-26 | 13.55 | 13.95 | 0.35 | 2.57% | 13.50 | 14.08 | 38525 | 5336.44 | 2.39% |
| 2024-04-25 | 13.45 | 13.60 | 0.11 | 0.82% | 13.37 | 13.76 | 36381 | 4943.60 | 2.26% |
| 2024-04-24 | 12.93 | 13.49 | 0.50 | 3.85% | 12.93 | 13.51 | 39414 | 5258.01 | 2.45% |
| 2024-04-23 | 12.60 | 12.99 | 0.39 | 3.10% | 12.52 | 13.15 | 42745 | 5530.27 | 2.65% |
| 2024-04-22 | 12.47 | 12.60 | -0.21 | -1.64% | 12.25 | 12.85 | 30492 | 3835.38 | 1.89% |
| 2024-04-19 | 12.81 | 12.81 | -0.26 | -1.99% | 12.67 | 13.17 | 35634 | 4585.64 | 2.21% |
| 2024-04-18 | 13.14 | 13.07 | -0.09 | -0.68% | 12.88 | 13.39 | 42747 | 5612.39 | 2.65% |
| 2024-04-17 | 12.36 | 13.16 | 1.11 | 9.21% | 12.30 | 13.21 | 53855 | 6925.33 | 3.34% |
| 2024-04-16 | 13.22 | 12.05 | -1.15 | -8.71% | 12.05 | 13.23 | 65898 | 8129.86 | 4.09% |
| 2024-04-15 | 13.74 | 13.20 | -0.80 | -5.71% | 12.77 | 14.17 | 64440 | 8552.10 | 4.00% |
| 2024-04-12 | 14.06 | 14.00 | -0.07 | -0.50% | 13.97 | 14.27 | 30485 | 4295.80 | 1.89% |
| 2024-04-11 | 13.92 | 14.07 | 0.15 | 1.08% | 13.78 | 14.27 | 33680 | 4751.64 | 2.09% |
| 2024-04-10 | 14.33 | 13.92 | -0.44 | -3.06% | 13.74 | 14.39 | 43560 | 6099.70 | 2.70% |
| 2024-04-09 | 14.32 | 14.36 | -0.02 | -0.14% | 14.18 | 14.63 | 37808 | 5427.91 | 2.35% |
| 2024-04-08 | 15.02 | 14.38 | -0.63 | -4.20% | 14.37 | 15.11 | 55994 | 8194.30 | 3.48% |
| 2024-04-03 | 15.60 | 15.01 | -0.65 | -4.15% | 14.91 | 15.71 | 51067 | 7736.91 | 3.17% |
| 2024-04-02 | 16.31 | 15.66 | -0.14 | -0.89% | 15.51 | 16.35 | 54168 | 8539.19 | 3.36% |
| 2024-04-01 | 15.34 | 15.80 | 0.54 | 3.54% | 15.34 | 15.88 | 55869 | 8777.58 | 3.47% |
| 2024-03-29 | 15.13 | 15.26 | 0.01 | 0.07% | 14.90 | 15.30 | 37600 | 5691.22 | 2.33% |
| 2024-03-28 | 14.65 | 15.25 | 0.68 | 4.67% | 14.56 | 15.41 | 46994 | 7105.16 | 2.92% |
| 2024-03-27 | 15.40 | 14.57 | -0.83 | -5.39% | 14.55 | 15.57 | 47751 | 7124.81 | 2.96% |
| 2024-03-26 | 15.51 | 15.40 | -0.28 | -1.79% | 15.11 | 15.88 | 48472 | 7517.02 | 3.01% |
| 2024-03-25 | 16.42 | 15.68 | -0.73 | -4.45% | 15.66 | 16.65 | 62729 | 10106.33 | 3.89% |
| 2024-03-22 | 16.57 | 16.41 | -0.22 | -1.32% | 16.00 | 16.85 | 67689 | 11089.81 | 4.20% |
| 2024-03-21 | 16.62 | 16.63 | 0.05 | 0.30% | 16.35 | 16.85 | 59507 | 9865.94 | 3.69% |
| 2024-03-20 | 16.41 | 16.58 | 0.17 | 1.04% | 16.26 | 16.62 | 79325 | 13026.97 | 4.92% |
| 2024-03-19 | 16.00 | 16.41 | 0.41 | 2.56% | 15.86 | 17.03 | 120380 | 19800.70 | 7.47% |
| 2024-03-18 | 15.32 | 16.00 | 0.68 | 4.44% | 15.32 | 16.08 | 78971 | 12418.14 | 4.90% |
| 2024-03-15 | 15.05 | 15.32 | 0.21 | 1.39% | 14.83 | 15.35 | 43948 | 6632.77 | 2.73% |
| 2024-03-14 | 15.30 | 15.11 | -0.40 | -2.58% | 14.89 | 15.40 | 55094 | 8356.72 | 3.42% |
| 2024-03-13 | 15.31 | 15.51 | 0.16 | 1.04% | 15.31 | 15.90 | 77186 | 12036.97 | 4.79% |
| 2024-03-12 | 15.05 | 15.35 | 0.30 | 1.99% | 14.91 | 15.39 | 64996 | 9877.97 | 4.04% |
| 2024-03-11 | 14.85 | 15.05 | 0.28 | 1.90% | 14.73 | 15.05 | 51587 | 7704.49 | 3.20% |
| 2024-03-08 | 14.51 | 14.77 | 0.19 | 1.30% | 14.40 | 14.88 | 49312 | 7225.35 | 3.06% |
| 2024-03-07 | 14.86 | 14.58 | -0.32 | -2.15% | 14.58 | 15.18 | 57208 | 8492.08 | 3.55% |
| 2024-03-06 | 14.61 | 14.90 | 0.29 | 1.98% | 14.53 | 15.03 | 60953 | 9038.97 | 3.78% |
| 2024-03-05 | 14.84 | 14.61 | -0.43 | -2.86% | 14.53 | 14.97 | 57235 | 8440.57 | 3.55% |
| 2024-03-04 | 15.29 | 15.04 | -0.14 | -0.92% | 14.69 | 15.32 | 67915 | 10169.17 | 4.22% |
| 2024-03-01 | 14.82 | 15.18 | 0.40 | 2.71% | 14.70 | 15.18 | 88766 | 13286.24 | 5.51% |
| 2024-02-29 | 14.01 | 14.78 | 0.51 | 3.57% | 14.01 | 14.91 | 93938 | 13744.47 | 5.83% |
| 2024-02-28 | 15.65 | 14.27 | -1.59 | -10.03% | 14.27 | 16.11 | 145093 | 22150.64 | 9.01% |
| 2024-02-27 | 14.70 | 15.86 | 0.93 | 6.23% | 14.70 | 16.37 | 127926 | 20025.62 | 7.94% |
| 2024-02-26 | 14.94 | 14.93 | -0.03 | -0.20% | 14.47 | 15.30 | 106484 | 15819.35 | 6.61% |
| 2024-02-23 | 14.00 | 14.96 | 0.95 | 6.78% | 14.00 | 15.40 | 124790 | 18265.49 | 7.75% |
| 2024-02-22 | 13.59 | 14.01 | 0.69 | 5.18% | 13.55 | 14.21 | 103751 | 14399.10 | 6.44% |
| 2024-02-21 | 12.97 | 13.32 | 0.15 | 1.14% | 12.81 | 13.82 | 83981 | 11274.68 | 5.21% |
| 2024-02-20 | 12.53 | 13.17 | 0.47 | 3.70% | 12.34 | 13.35 | 73260 | 9461.47 | 4.55% |
| 2024-02-19 | 12.26 | 12.70 | 0.57 | 4.70% | 12.26 | 12.95 | 83355 | 10539.66 | 5.18% |
| 2024-02-08 | 11.12 | 12.13 | 0.90 | 8.01% | 11.12 | 12.20 | 82967 | 9758.51 | 5.15% |
| 2024-02-07 | 12.03 | 11.23 | -0.81 | -6.73% | 10.88 | 12.04 | 113989 | 12912.54 | 7.08% |
| 2024-02-06 | 12.02 | 12.04 | -0.71 | -5.57% | 11.48 | 12.69 | 110491 | 13032.92 | 6.86% |
| 2024-02-05 | 14.19 | 12.75 | -1.42 | -10.02% | 12.75 | 14.28 | 73152 | 9435.79 | 4.54% |
| 2024-02-02 | 14.84 | 14.17 | -0.62 | -4.19% | 13.54 | 15.27 | 71676 | 10322.51 | 4.45% |
| 2024-02-01 | 15.02 | 14.79 | -0.63 | -4.09% | 14.66 | 15.52 | 80098 | 12034.78 | 4.97% |
| 2024-01-31 | 15.46 | 15.42 | -0.05 | -0.32% | 15.17 | 16.18 | 96988 | 15202.64 | 6.02% |
| 2024-01-30 | 16.00 | 15.47 | -0.53 | -3.31% | 15.39 | 16.20 | 90007 | 14119.75 | 5.59% |
| 2024-01-29 | 15.99 | 16.00 | 0.19 | 1.20% | 15.92 | 17.39 | 158016 | 26293.00 | 9.81% |