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 | 14.89 | 14.61 | -0.20 | -1.35% | 14.59 | 14.93 | 30132 | 4426.01 | 1.93% |
| 2024-05-09 | 14.60 | 14.81 | 0.24 | 1.65% | 14.59 | 14.94 | 35156 | 5215.13 | 2.25% |
| 2024-05-08 | 14.65 | 14.57 | -0.16 | -1.09% | 14.54 | 14.80 | 27351 | 4001.26 | 1.75% |
| 2024-05-07 | 14.66 | 14.73 | 0.07 | 0.48% | 14.56 | 14.96 | 32545 | 4798.22 | 2.09% |
| 2024-05-06 | 14.41 | 14.66 | 0.43 | 3.02% | 14.26 | 14.68 | 35973 | 5218.92 | 2.31% |
| 2024-04-30 | 14.49 | 14.23 | -0.21 | -1.45% | 14.15 | 14.53 | 29382 | 4203.09 | 1.88% |
| 2024-04-29 | 14.15 | 14.44 | 0.28 | 1.98% | 14.15 | 14.46 | 28172 | 4047.42 | 1.81% |
| 2024-04-26 | 13.96 | 14.16 | 0.19 | 1.36% | 13.82 | 14.17 | 33178 | 4661.60 | 2.13% |
| 2024-04-25 | 13.95 | 13.97 | -0.10 | -0.71% | 13.76 | 14.20 | 31018 | 4332.55 | 1.99% |
| 2024-04-24 | 13.74 | 14.07 | 0.33 | 2.40% | 13.70 | 14.09 | 30261 | 4222.78 | 1.94% |
| 2024-04-23 | 13.74 | 13.74 | -0.07 | -0.51% | 13.68 | 13.98 | 30525 | 4210.11 | 1.96% |
| 2024-04-22 | 14.00 | 13.81 | -0.30 | -2.13% | 13.74 | 14.23 | 35794 | 5002.57 | 2.29% |
| 2024-04-19 | 14.03 | 14.11 | 0.08 | 0.57% | 13.95 | 14.43 | 38896 | 5506.35 | 2.49% |
| 2024-04-18 | 14.02 | 14.03 | 0.02 | 0.14% | 13.80 | 14.36 | 38353 | 5416.93 | 2.46% |
| 2024-04-17 | 13.20 | 14.01 | 0.93 | 7.11% | 13.20 | 14.04 | 50067 | 6895.68 | 3.21% |
| 2024-04-16 | 14.12 | 13.08 | -1.25 | -8.72% | 13.00 | 14.29 | 67885 | 9109.52 | 4.35% |
| 2024-04-15 | 15.05 | 14.33 | -0.77 | -5.10% | 14.00 | 15.08 | 73656 | 10636.76 | 4.72% |
| 2024-04-12 | 15.30 | 15.10 | -0.11 | -0.72% | 15.06 | 15.48 | 48543 | 7395.41 | 3.11% |
| 2024-04-11 | 15.02 | 15.21 | -0.05 | -0.33% | 14.91 | 15.60 | 62033 | 9471.32 | 3.98% |
| 2024-04-10 | 15.51 | 15.26 | -0.46 | -2.93% | 15.05 | 15.54 | 73490 | 11220.84 | 4.71% |
| 2024-04-09 | 14.84 | 15.72 | 0.66 | 4.38% | 14.84 | 15.85 | 110780 | 17076.34 | 7.10% |
| 2024-04-08 | 15.43 | 15.06 | -0.35 | -2.27% | 15.03 | 15.95 | 109616 | 17017.21 | 7.03% |
| 2024-04-03 | 15.17 | 15.41 | 0.29 | 1.92% | 14.91 | 15.66 | 89592 | 13735.76 | 5.74% |
| 2024-04-02 | 14.91 | 15.12 | 0.20 | 1.34% | 14.86 | 15.13 | 55356 | 8312.85 | 3.55% |
| 2024-04-01 | 15.02 | 14.92 | 0.07 | 0.47% | 14.79 | 15.27 | 64611 | 9667.72 | 4.14% |
| 2024-03-29 | 14.34 | 14.85 | 0.64 | 4.50% | 14.26 | 14.86 | 61102 | 8956.63 | 3.92% |
| 2024-03-28 | 13.81 | 14.21 | 0.44 | 3.20% | 13.81 | 14.42 | 40142 | 5697.53 | 2.57% |
| 2024-03-27 | 14.31 | 13.77 | -0.58 | -4.04% | 13.77 | 14.35 | 29728 | 4183.86 | 1.91% |
| 2024-03-26 | 14.16 | 14.35 | 0.14 | 0.99% | 14.00 | 14.39 | 31083 | 4415.88 | 1.99% |
| 2024-03-25 | 14.54 | 14.21 | -0.35 | -2.40% | 14.21 | 14.68 | 39056 | 5654.26 | 2.50% |
| 2024-03-22 | 14.76 | 14.56 | -0.29 | -1.95% | 14.40 | 14.85 | 43873 | 6398.30 | 2.81% |
| 2024-03-21 | 14.97 | 14.85 | -0.09 | -0.60% | 14.63 | 14.98 | 46681 | 6913.08 | 2.99% |
| 2024-03-20 | 14.93 | 14.94 | 0.06 | 0.40% | 14.76 | 14.98 | 47238 | 7018.34 | 3.03% |
| 2024-03-19 | 14.82 | 14.88 | -0.02 | -0.13% | 14.78 | 15.32 | 71986 | 10833.37 | 4.62% |
| 2024-03-18 | 14.98 | 14.90 | 0.09 | 0.61% | 14.67 | 15.05 | 69607 | 10315.09 | 4.46% |
| 2024-03-15 | 14.35 | 14.81 | 0.35 | 2.42% | 14.22 | 14.82 | 80040 | 11713.96 | 5.13% |
| 2024-03-14 | 14.45 | 14.46 | -0.02 | -0.14% | 14.28 | 14.74 | 62796 | 9118.00 | 4.03% |
| 2024-03-13 | 14.46 | 14.48 | -0.08 | -0.55% | 14.34 | 14.59 | 56373 | 8159.26 | 3.61% |
| 2024-03-12 | 14.55 | 14.56 | -0.12 | -0.82% | 14.34 | 14.67 | 72216 | 10473.38 | 4.63% |
| 2024-03-11 | 14.39 | 14.68 | 0.27 | 1.87% | 14.31 | 14.88 | 113265 | 16554.83 | 7.26% |
| 2024-03-08 | 14.51 | 14.41 | -0.57 | -3.81% | 14.12 | 14.78 | 155395 | 22283.58 | 9.96% |
| 2024-03-07 | 13.71 | 14.98 | 1.36 | 9.99% | 13.71 | 14.98 | 198372 | 29161.38 | 12.72% |
| 2024-03-06 | 13.38 | 13.62 | 0.15 | 1.11% | 13.27 | 13.75 | 29255 | 3970.34 | 1.88% |
| 2024-03-05 | 13.65 | 13.47 | -0.21 | -1.54% | 13.43 | 13.88 | 36896 | 5014.64 | 2.37% |
| 2024-03-04 | 13.72 | 13.68 | 0.01 | 0.07% | 13.33 | 13.75 | 42923 | 5834.56 | 2.75% |
| 2024-03-01 | 13.52 | 13.67 | 0.12 | 0.89% | 13.47 | 13.77 | 39443 | 5369.84 | 2.53% |
| 2024-02-29 | 13.08 | 13.55 | 0.36 | 2.73% | 13.02 | 13.56 | 49500 | 6627.20 | 3.17% |
| 2024-02-28 | 14.15 | 13.19 | -0.90 | -6.39% | 13.15 | 14.54 | 81884 | 11376.48 | 5.25% |
| 2024-02-27 | 13.61 | 14.09 | 0.30 | 2.18% | 13.57 | 14.10 | 48371 | 6717.44 | 3.10% |
| 2024-02-26 | 13.58 | 13.79 | 0.27 | 2.00% | 13.57 | 14.20 | 65117 | 9016.95 | 4.17% |
| 2024-02-23 | 13.24 | 13.52 | 0.30 | 2.27% | 13.13 | 13.55 | 48426 | 6448.06 | 3.10% |
| 2024-02-22 | 12.76 | 13.22 | 0.36 | 2.80% | 12.75 | 13.23 | 49643 | 6482.11 | 3.18% |
| 2024-02-21 | 12.46 | 12.86 | 0.22 | 1.74% | 12.41 | 13.18 | 66460 | 8579.73 | 4.26% |
| 2024-02-20 | 12.41 | 12.64 | -0.01 | -0.08% | 12.30 | 12.66 | 46770 | 5868.92 | 3.00% |
| 2024-02-19 | 12.42 | 12.65 | 0.12 | 0.96% | 12.20 | 12.73 | 85599 | 10737.34 | 5.49% |
| 2024-02-08 | 11.70 | 12.53 | 0.73 | 6.19% | 10.72 | 12.65 | 130933 | 15322.32 | 8.39% |
| 2024-02-07 | 11.63 | 11.80 | 0.27 | 2.34% | 11.11 | 12.68 | 106025 | 12840.41 | 6.80% |
| 2024-02-06 | 10.94 | 11.53 | 0.29 | 2.58% | 10.22 | 11.97 | 68633 | 7548.07 | 4.40% |
| 2024-02-05 | 12.33 | 11.24 | -1.25 | -10.01% | 11.24 | 12.34 | 53400 | 6093.97 | 3.42% |