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 | 14.10 | 14.01 | 0.04 | 0.29% | 13.97 | 14.24 | 35218 | 4963.71 | 0.35% |
| 2024-05-08 | 14.79 | 13.97 | -0.81 | -5.48% | 13.93 | 14.93 | 78395 | 11169.02 | 0.77% |
| 2024-05-07 | 14.08 | 14.78 | 0.57 | 4.01% | 14.07 | 14.81 | 61790 | 8933.72 | 0.61% |
| 2024-05-06 | 14.48 | 14.21 | -0.27 | -1.86% | 14.18 | 14.72 | 55482 | 7973.39 | 0.55% |
| 2024-04-30 | 14.69 | 14.48 | -0.24 | -1.63% | 14.09 | 14.69 | 42733 | 6160.41 | 0.42% |
| 2024-04-29 | 15.05 | 14.72 | -0.29 | -1.93% | 14.65 | 15.16 | 56563 | 8392.10 | 0.56% |
| 2024-04-26 | 14.91 | 15.01 | 0.22 | 1.49% | 14.83 | 15.18 | 37380 | 5612.41 | 0.37% |
| 2024-04-25 | 14.40 | 14.79 | 0.19 | 1.30% | 14.40 | 14.90 | 29113 | 4295.67 | 0.29% |
| 2024-04-24 | 14.34 | 14.60 | 0.17 | 1.18% | 14.33 | 14.65 | 27450 | 3989.51 | 0.27% |
| 2024-04-23 | 14.81 | 14.43 | -0.12 | -0.82% | 14.31 | 14.81 | 31673 | 4589.93 | 0.31% |
| 2024-04-22 | 14.12 | 14.55 | 0.24 | 1.68% | 14.12 | 14.70 | 42602 | 6178.79 | 0.42% |
| 2024-04-19 | 14.40 | 14.31 | -0.10 | -0.69% | 14.30 | 14.58 | 19532 | 2808.89 | 0.19% |
| 2024-04-18 | 14.40 | 14.41 | 0.04 | 0.28% | 14.18 | 14.65 | 28514 | 4117.71 | 0.28% |
| 2024-04-17 | 14.20 | 14.37 | 0.42 | 3.01% | 14.07 | 14.48 | 36618 | 5234.50 | 0.36% |
| 2024-04-16 | 14.49 | 13.95 | -0.54 | -3.73% | 13.92 | 14.56 | 42045 | 5941.58 | 0.42% |
| 2024-04-15 | 14.54 | 14.49 | -0.03 | -0.21% | 14.27 | 14.82 | 53012 | 7720.88 | 0.52% |
| 2024-04-12 | 14.50 | 14.52 | 0.03 | 0.21% | 14.40 | 14.75 | 28461 | 4151.73 | 0.28% |
| 2024-04-11 | 14.41 | 14.49 | 0.24 | 1.68% | 14.00 | 14.80 | 43261 | 6281.18 | 0.43% |
| 2024-04-10 | 14.45 | 14.25 | -0.43 | -2.93% | 14.20 | 14.64 | 33762 | 4856.22 | 0.33% |
| 2024-04-09 | 14.29 | 14.68 | 0.05 | 0.34% | 14.29 | 14.88 | 30786 | 4530.59 | 0.30% |
| 2024-04-08 | 14.96 | 14.63 | -0.31 | -2.07% | 14.63 | 15.03 | 22145 | 3279.23 | 0.22% |
| 2024-04-03 | 14.94 | 14.94 | -0.05 | -0.33% | 14.82 | 15.06 | 20938 | 3120.79 | 0.21% |
| 2024-04-02 | 15.04 | 14.99 | -0.12 | -0.79% | 14.90 | 15.15 | 26239 | 3942.91 | 0.26% |
| 2024-04-01 | 14.95 | 15.11 | 0.20 | 1.34% | 14.84 | 15.20 | 32461 | 4894.31 | 0.32% |
| 2024-03-29 | 14.75 | 14.91 | 0.35 | 2.40% | 14.55 | 14.93 | 31964 | 4735.02 | 0.32% |
| 2024-03-28 | 14.51 | 14.56 | 0.05 | 0.34% | 14.47 | 14.85 | 31359 | 4592.65 | 0.31% |
| 2024-03-27 | 14.93 | 14.51 | -0.42 | -2.81% | 14.51 | 15.00 | 26892 | 3955.32 | 0.27% |
| 2024-03-26 | 14.86 | 14.93 | 0.06 | 0.40% | 14.70 | 15.00 | 31412 | 4671.58 | 0.31% |
| 2024-03-25 | 15.20 | 14.87 | -0.14 | -0.93% | 14.78 | 15.20 | 34452 | 5154.99 | 0.34% |
| 2024-03-22 | 15.62 | 15.01 | -0.47 | -3.04% | 14.86 | 15.62 | 44630 | 6745.40 | 0.44% |
| 2024-03-21 | 15.68 | 15.48 | -0.15 | -0.96% | 15.42 | 15.79 | 28379 | 4422.56 | 0.28% |
| 2024-03-20 | 15.80 | 15.63 | -0.17 | -1.08% | 15.45 | 15.90 | 30680 | 4806.23 | 0.30% |
| 2024-03-19 | 16.05 | 15.80 | -0.24 | -1.50% | 15.78 | 16.05 | 32124 | 5102.12 | 0.32% |
| 2024-03-18 | 16.03 | 16.04 | 0.01 | 0.06% | 15.77 | 16.10 | 38422 | 6143.73 | 0.38% |
| 2024-03-15 | 15.92 | 16.03 | 0.08 | 0.50% | 15.79 | 16.05 | 33646 | 5368.02 | 0.33% |
| 2024-03-14 | 16.13 | 15.95 | -0.06 | -0.37% | 15.79 | 16.16 | 27800 | 4451.10 | 0.28% |
| 2024-03-13 | 15.97 | 16.01 | 0.04 | 0.25% | 15.87 | 16.09 | 27903 | 4460.35 | 0.28% |
| 2024-03-12 | 15.88 | 15.97 | 0.07 | 0.44% | 15.82 | 16.19 | 27619 | 4405.29 | 0.27% |
| 2024-03-11 | 15.63 | 15.90 | 0.23 | 1.47% | 15.58 | 15.94 | 25856 | 4065.21 | 0.26% |
| 2024-03-08 | 15.73 | 15.67 | -0.08 | -0.51% | 15.57 | 15.90 | 25343 | 3978.95 | 0.25% |
| 2024-03-07 | 15.86 | 15.75 | -0.23 | -1.44% | 15.74 | 16.28 | 40327 | 6459.36 | 0.40% |
| 2024-03-06 | 16.10 | 15.98 | 0.10 | 0.63% | 15.74 | 16.27 | 41719 | 6668.13 | 0.41% |
| 2024-03-05 | 15.62 | 15.88 | 0.26 | 1.66% | 15.52 | 15.93 | 43232 | 6816.35 | 0.43% |
| 2024-03-04 | 15.38 | 15.62 | 0.18 | 1.17% | 15.30 | 15.68 | 45591 | 7064.34 | 0.45% |
| 2024-03-01 | 15.31 | 15.44 | 0.12 | 0.78% | 15.17 | 15.65 | 51732 | 7989.96 | 0.51% |
| 2024-02-29 | 14.54 | 15.32 | 0.77 | 5.29% | 14.20 | 15.34 | 59523 | 8977.13 | 0.59% |
| 2024-02-28 | 15.28 | 14.55 | -0.43 | -2.87% | 14.52 | 15.50 | 70346 | 10578.73 | 0.70% |
| 2024-02-27 | 14.73 | 14.98 | 0.23 | 1.56% | 14.66 | 15.00 | 32850 | 4880.78 | 0.33% |
| 2024-02-26 | 14.30 | 14.75 | 0.40 | 2.79% | 14.29 | 14.95 | 57601 | 8474.59 | 0.57% |
| 2024-02-23 | 14.25 | 14.35 | 0.08 | 0.56% | 14.05 | 14.40 | 39975 | 5688.35 | 0.40% |
| 2024-02-22 | 13.91 | 14.27 | 0.22 | 1.57% | 13.91 | 14.56 | 49331 | 7020.66 | 0.49% |
| 2024-02-21 | 13.64 | 14.05 | 0.13 | 0.93% | 13.54 | 14.43 | 76175 | 10748.27 | 0.76% |
| 2024-02-20 | 13.41 | 13.92 | -0.08 | -0.57% | 13.41 | 13.95 | 69644 | 9550.41 | 0.69% |
| 2024-02-19 | 13.90 | 14.00 | 0.29 | 2.12% | 13.64 | 14.59 | 150714 | 21109.17 | 1.49% |
| 2024-02-08 | 13.71 | 13.71 | 1.25 | 10.03% | 13.12 | 13.71 | 159965 | 21596.55 | 1.59% |
| 2024-02-07 | 12.46 | 12.46 | 1.13 | 9.97% | 12.46 | 12.46 | 11712 | 1459.28 | 0.12% |
| 2024-02-06 | 11.00 | 11.33 | 1.03 | 10.00% | 10.46 | 11.33 | 37022 | 4127.96 | 0.37% |
| 2024-02-05 | 11.25 | 10.30 | -1.00 | -8.85% | 10.17 | 11.37 | 127558 | 13377.51 | 1.27% |
| 2024-02-02 | 12.57 | 11.30 | -1.20 | -9.60% | 11.25 | 12.74 | 77319 | 9097.07 | 0.77% |
| 2024-02-01 | 12.74 | 12.50 | -0.16 | -1.26% | 12.48 | 13.09 | 34360 | 4361.69 | 0.34% |
| 2024-01-31 | 13.30 | 12.66 | -0.71 | -5.31% | 12.63 | 13.45 | 50624 | 6565.99 | 0.50% |
| 2024-01-30 | 13.43 | 13.37 | -0.15 | -1.11% | 13.32 | 13.66 | 27162 | 3661.21 | 0.27% |