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 | 14.72 | 15.35 | 0.63 | 4.28% | 14.40 | 16.00 | 808547 | 123371.59 | 3.56% |
| 2024-05-09 | 14.65 | 14.72 | 0.04 | 0.27% | 14.58 | 14.95 | 325931 | 48093.18 | 1.43% |
| 2024-05-08 | 14.80 | 14.68 | -0.16 | -1.08% | 14.63 | 14.99 | 297047 | 43837.89 | 1.31% |
| 2024-05-07 | 15.15 | 14.84 | -0.31 | -2.05% | 14.76 | 15.29 | 550430 | 82056.38 | 2.42% |
| 2024-05-06 | 14.10 | 15.15 | 1.38 | 10.02% | 14.02 | 15.15 | 547165 | 80470.52 | 2.41% |
| 2024-04-30 | 13.75 | 13.77 | 0.40 | 2.99% | 13.56 | 14.12 | 429051 | 59527.51 | 1.89% |
| 2024-04-29 | 13.35 | 13.37 | -0.01 | -0.07% | 12.90 | 13.45 | 341161 | 45169.84 | 1.50% |
| 2024-04-26 | 13.46 | 13.38 | -0.08 | -0.59% | 13.06 | 13.79 | 312455 | 41693.65 | 1.38% |
| 2024-04-25 | 13.48 | 13.46 | -0.09 | -0.66% | 13.41 | 13.77 | 170759 | 23165.56 | 0.75% |
| 2024-04-24 | 13.87 | 13.55 | -0.21 | -1.53% | 13.40 | 13.87 | 157465 | 21280.20 | 0.69% |
| 2024-04-23 | 14.12 | 13.76 | -0.43 | -3.03% | 13.42 | 14.24 | 242272 | 33224.62 | 1.07% |
| 2024-04-22 | 14.38 | 14.19 | -0.18 | -1.25% | 14.11 | 14.54 | 177597 | 25455.23 | 0.78% |
| 2024-04-19 | 13.87 | 14.37 | 0.39 | 2.79% | 13.87 | 14.55 | 204404 | 29326.44 | 0.90% |
| 2024-04-18 | 13.84 | 13.98 | 0.09 | 0.65% | 13.80 | 14.28 | 146964 | 20598.07 | 0.65% |
| 2024-04-17 | 13.70 | 13.89 | 0.15 | 1.09% | 13.60 | 13.97 | 152755 | 21089.15 | 0.67% |
| 2024-04-16 | 14.06 | 13.74 | -0.34 | -2.41% | 13.71 | 14.30 | 163099 | 22794.59 | 0.72% |
| 2024-04-15 | 13.70 | 14.08 | 0.34 | 2.47% | 13.61 | 14.19 | 206333 | 28866.46 | 0.91% |
| 2024-04-12 | 13.95 | 13.74 | -0.17 | -1.22% | 13.54 | 13.95 | 173352 | 23799.03 | 0.76% |
| 2024-04-11 | 13.85 | 13.91 | 0.05 | 0.36% | 13.66 | 14.07 | 159090 | 22112.94 | 0.70% |
| 2024-04-10 | 14.05 | 13.86 | -0.16 | -1.14% | 13.75 | 14.12 | 161554 | 22475.03 | 0.71% |
| 2024-04-09 | 14.20 | 14.02 | -0.17 | -1.20% | 13.91 | 14.29 | 147164 | 20686.86 | 0.65% |
| 2024-04-08 | 14.29 | 14.19 | -0.08 | -0.56% | 14.15 | 14.64 | 297370 | 42775.86 | 1.31% |
| 2024-04-03 | 14.16 | 14.27 | 0.05 | 0.35% | 14.16 | 14.57 | 210983 | 30325.02 | 0.93% |
| 2024-04-02 | 14.16 | 14.22 | 0.12 | 0.85% | 14.10 | 14.38 | 166214 | 23677.27 | 0.73% |
| 2024-04-01 | 13.72 | 14.10 | 0.36 | 2.62% | 13.68 | 14.25 | 188476 | 26522.64 | 0.83% |
| 2024-03-29 | 13.33 | 13.74 | 0.33 | 2.46% | 13.32 | 13.78 | 124629 | 17015.93 | 0.55% |
| 2024-03-28 | 13.28 | 13.41 | 0.05 | 0.37% | 13.20 | 13.54 | 150323 | 20148.61 | 0.66% |
| 2024-03-27 | 13.30 | 13.36 | 0.08 | 0.60% | 13.20 | 13.62 | 149027 | 19993.84 | 0.66% |
| 2024-03-26 | 13.38 | 13.28 | 0.00 | 0.00% | 13.11 | 13.41 | 100930 | 13389.20 | 0.44% |
| 2024-03-25 | 13.41 | 13.28 | -0.15 | -1.12% | 13.25 | 13.60 | 138578 | 18577.01 | 0.61% |
| 2024-03-22 | 13.58 | 13.43 | -0.16 | -1.18% | 13.38 | 13.72 | 120934 | 16301.51 | 0.53% |
| 2024-03-21 | 13.76 | 13.59 | -0.14 | -1.02% | 13.46 | 13.80 | 128334 | 17443.45 | 0.56% |
| 2024-03-20 | 13.76 | 13.73 | -0.08 | -0.58% | 13.67 | 13.89 | 112967 | 15565.58 | 0.50% |
| 2024-03-19 | 13.95 | 13.81 | -0.22 | -1.57% | 13.80 | 14.00 | 131913 | 18297.57 | 0.58% |
| 2024-03-18 | 13.90 | 14.03 | 0.13 | 0.94% | 13.81 | 14.25 | 167873 | 23489.87 | 0.74% |
| 2024-03-15 | 13.76 | 13.90 | 0.07 | 0.51% | 13.59 | 13.99 | 212993 | 29366.85 | 0.94% |
| 2024-03-14 | 14.03 | 13.83 | -0.31 | -2.19% | 13.73 | 14.14 | 225606 | 31347.47 | 0.99% |
| 2024-03-13 | 14.26 | 14.14 | -0.03 | -0.21% | 13.99 | 14.26 | 146821 | 20678.06 | 0.65% |
| 2024-03-12 | 14.50 | 14.17 | -0.26 | -1.80% | 14.03 | 14.59 | 252897 | 35893.79 | 1.11% |
| 2024-03-11 | 14.23 | 14.43 | 0.12 | 0.84% | 14.23 | 14.57 | 154559 | 22267.77 | 0.68% |
| 2024-03-08 | 14.16 | 14.31 | 0.14 | 0.99% | 14.15 | 14.49 | 126321 | 18076.38 | 0.56% |
| 2024-03-07 | 14.09 | 14.17 | 0.09 | 0.64% | 14.09 | 14.61 | 233893 | 33543.86 | 1.03% |
| 2024-03-06 | 13.87 | 14.08 | 0.29 | 2.10% | 13.81 | 14.38 | 207917 | 29371.10 | 0.92% |
| 2024-03-05 | 13.88 | 13.79 | -0.13 | -0.93% | 13.69 | 13.94 | 162360 | 22409.47 | 0.71% |
| 2024-03-04 | 13.56 | 13.92 | 0.31 | 2.28% | 13.50 | 14.00 | 188969 | 26063.84 | 0.83% |
| 2024-03-01 | 13.52 | 13.61 | 0.01 | 0.07% | 13.50 | 13.69 | 155463 | 21109.32 | 0.68% |
| 2024-02-29 | 13.10 | 13.60 | 0.45 | 3.42% | 13.04 | 13.73 | 213086 | 28767.90 | 0.94% |
| 2024-02-28 | 13.26 | 13.15 | -0.17 | -1.28% | 13.15 | 13.51 | 173008 | 23082.87 | 0.76% |
| 2024-02-27 | 13.19 | 13.32 | 0.16 | 1.22% | 13.03 | 13.38 | 147053 | 19486.60 | 0.65% |
| 2024-02-26 | 13.29 | 13.16 | -0.21 | -1.57% | 13.14 | 13.40 | 171658 | 22700.60 | 0.76% |
| 2024-02-23 | 13.23 | 13.37 | 0.24 | 1.83% | 13.05 | 13.46 | 127533 | 16890.68 | 0.56% |
| 2024-02-22 | 12.99 | 13.13 | 0.04 | 0.31% | 12.96 | 13.26 | 119338 | 15642.16 | 0.53% |
| 2024-02-21 | 12.99 | 13.09 | 0.16 | 1.24% | 12.80 | 13.43 | 253160 | 33337.55 | 1.11% |
| 2024-02-20 | 12.81 | 12.93 | 0.15 | 1.17% | 12.58 | 13.07 | 191927 | 24632.64 | 0.84% |
| 2024-02-19 | 13.35 | 12.78 | -0.33 | -2.52% | 12.61 | 13.35 | 307246 | 39392.85 | 1.35% |
| 2024-02-08 | 12.97 | 13.11 | 0.14 | 1.08% | 12.74 | 13.64 | 395481 | 52447.95 | 1.74% |
| 2024-02-07 | 11.79 | 12.97 | 1.17 | 9.92% | 11.62 | 12.98 | 392862 | 49251.97 | 1.73% |
| 2024-02-06 | 10.80 | 11.80 | 0.89 | 8.16% | 10.75 | 11.95 | 284496 | 32446.99 | 1.25% |
| 2024-02-05 | 11.31 | 10.91 | -0.41 | -3.62% | 10.63 | 11.47 | 344910 | 38061.75 | 1.52% |
| 2024-02-02 | 11.67 | 11.32 | -0.35 | -3.00% | 10.94 | 11.98 | 286063 | 32904.04 | 1.26% |
| 2024-02-01 | 11.78 | 11.67 | -0.21 | -1.77% | 11.56 | 11.94 | 299126 | 35133.01 | 1.32% |