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 | 14.30 | 14.22 | -0.02 | -0.14% | 14.00 | 14.44 | 9676 | 1373.42 | 1.01% |
| 2024-05-09 | 14.19 | 14.24 | 0.14 | 0.99% | 14.15 | 14.38 | 9101 | 1298.73 | 0.95% |
| 2024-05-08 | 14.30 | 14.10 | -0.25 | -1.74% | 13.97 | 14.41 | 12696 | 1797.28 | 1.32% |
| 2024-05-07 | 14.29 | 14.35 | 0.24 | 1.70% | 14.03 | 14.39 | 11934 | 1700.45 | 1.24% |
| 2024-05-06 | 13.75 | 14.11 | 0.59 | 4.36% | 13.70 | 14.28 | 23261 | 3268.13 | 2.42% |
| 2024-04-30 | 13.61 | 13.52 | -0.07 | -0.52% | 13.41 | 13.88 | 25547 | 3485.54 | 2.66% |
| 2024-04-29 | 12.88 | 13.59 | 0.88 | 6.92% | 12.71 | 13.64 | 19889 | 2635.80 | 2.07% |
| 2024-04-26 | 12.55 | 12.71 | 0.03 | 0.24% | 12.52 | 12.97 | 15970 | 2031.83 | 1.66% |
| 2024-04-25 | 12.64 | 12.68 | 0.11 | 0.88% | 12.48 | 12.98 | 18337 | 2340.27 | 1.91% |
| 2024-04-24 | 12.24 | 12.57 | 0.39 | 3.20% | 12.10 | 12.60 | 13345 | 1657.97 | 1.39% |
| 2024-04-23 | 11.86 | 12.18 | 0.40 | 3.40% | 11.72 | 12.33 | 14695 | 1778.62 | 1.53% |
| 2024-04-22 | 11.85 | 11.78 | -0.24 | -2.00% | 11.51 | 11.98 | 12829 | 1507.44 | 1.34% |
| 2024-04-19 | 12.17 | 12.02 | -0.17 | -1.39% | 11.72 | 12.24 | 18785 | 2241.68 | 1.96% |
| 2024-04-18 | 12.20 | 12.19 | -0.01 | -0.08% | 11.67 | 12.95 | 27678 | 3377.49 | 2.88% |
| 2024-04-17 | 11.27 | 12.20 | 0.94 | 8.35% | 11.27 | 12.39 | 35598 | 4247.23 | 3.71% |
| 2024-04-16 | 11.90 | 11.26 | -1.25 | -9.99% | 11.26 | 12.08 | 24472 | 2772.59 | 2.55% |
| 2024-04-15 | 13.77 | 12.51 | -1.39 | -10.00% | 12.51 | 14.00 | 32515 | 4149.24 | 3.39% |
| 2024-04-12 | 13.80 | 13.90 | 0.12 | 0.87% | 13.80 | 14.47 | 26828 | 3798.97 | 2.79% |
| 2024-04-11 | 13.69 | 13.78 | 0.20 | 1.47% | 13.51 | 14.22 | 26478 | 3698.08 | 2.76% |
| 2024-04-10 | 14.26 | 13.58 | -0.70 | -4.90% | 13.50 | 14.68 | 24414 | 3393.28 | 2.54% |
| 2024-04-09 | 13.50 | 14.28 | 0.45 | 3.25% | 13.50 | 14.32 | 30139 | 4242.40 | 3.14% |
| 2024-04-08 | 14.68 | 13.83 | -1.42 | -9.31% | 13.82 | 15.00 | 48019 | 6837.29 | 5.00% |
| 2024-04-03 | 15.02 | 15.25 | 0.21 | 1.40% | 14.89 | 16.49 | 43366 | 6715.13 | 4.52% |
| 2024-04-02 | 15.62 | 15.04 | -0.58 | -3.71% | 14.88 | 15.62 | 41997 | 6334.71 | 4.37% |
| 2024-04-01 | 15.22 | 15.62 | 0.20 | 1.30% | 15.09 | 15.69 | 46069 | 7091.73 | 4.80% |
| 2024-03-29 | 16.13 | 15.42 | -1.29 | -7.72% | 15.22 | 16.30 | 80223 | 12538.06 | 8.36% |
| 2024-03-28 | 16.15 | 16.71 | -0.47 | -2.74% | 15.76 | 17.15 | 104066 | 17137.48 | 10.84% |
| 2024-03-27 | 15.23 | 17.18 | 1.56 | 9.99% | 14.70 | 17.18 | 115062 | 18450.63 | 11.99% |
| 2024-03-26 | 15.10 | 15.62 | -0.11 | -0.70% | 14.93 | 16.80 | 88656 | 13635.39 | 9.24% |
| 2024-03-25 | 14.34 | 15.73 | 1.43 | 10.00% | 13.95 | 15.73 | 74230 | 11449.08 | 7.73% |
| 2024-03-22 | 14.50 | 14.30 | -0.23 | -1.58% | 14.12 | 14.86 | 15253 | 2199.07 | 1.59% |
| 2024-03-21 | 14.43 | 14.53 | 0.10 | 0.69% | 14.05 | 14.74 | 17188 | 2473.49 | 1.79% |
| 2024-03-20 | 14.03 | 14.43 | 0.45 | 3.22% | 13.92 | 14.50 | 11952 | 1703.03 | 1.25% |
| 2024-03-19 | 13.83 | 13.98 | 0.11 | 0.79% | 13.70 | 14.14 | 17405 | 2426.41 | 1.81% |
| 2024-03-18 | 13.99 | 13.87 | 0.13 | 0.95% | 13.57 | 14.00 | 20422 | 2806.23 | 2.13% |
| 2024-03-15 | 13.28 | 13.74 | 0.45 | 3.39% | 13.21 | 14.00 | 25484 | 3481.58 | 2.65% |
| 2024-03-14 | 12.94 | 13.29 | 0.23 | 1.76% | 12.94 | 13.54 | 24821 | 3279.98 | 2.59% |
| 2024-03-13 | 13.12 | 13.06 | -0.06 | -0.46% | 12.83 | 13.22 | 12304 | 1601.71 | 1.28% |
| 2024-03-12 | 12.78 | 13.12 | 0.35 | 2.74% | 12.58 | 13.14 | 15111 | 1945.80 | 1.57% |
| 2024-03-11 | 12.58 | 12.77 | 0.31 | 2.49% | 12.38 | 12.77 | 12999 | 1632.59 | 1.35% |
| 2024-03-08 | 12.45 | 12.46 | 0.04 | 0.32% | 12.16 | 12.59 | 10381 | 1287.66 | 1.08% |
| 2024-03-07 | 12.43 | 12.42 | 0.04 | 0.32% | 12.22 | 12.85 | 16374 | 2052.35 | 1.71% |
| 2024-03-06 | 11.87 | 12.38 | 0.52 | 4.38% | 11.80 | 12.48 | 20697 | 2518.40 | 2.16% |
| 2024-03-05 | 12.25 | 11.86 | -0.50 | -4.05% | 11.85 | 12.33 | 13415 | 1610.94 | 1.40% |
| 2024-03-04 | 12.50 | 12.36 | -0.11 | -0.88% | 12.02 | 12.73 | 15460 | 1906.28 | 1.61% |
| 2024-03-01 | 12.49 | 12.47 | -0.02 | -0.16% | 12.21 | 12.85 | 20261 | 2528.70 | 2.11% |
| 2024-02-29 | 11.71 | 12.49 | 0.38 | 3.14% | 11.59 | 12.58 | 29146 | 3572.54 | 3.04% |
| 2024-02-28 | 13.62 | 12.11 | -1.34 | -9.96% | 12.11 | 14.09 | 36366 | 4724.15 | 3.79% |
| 2024-02-27 | 13.15 | 13.45 | 0.27 | 2.05% | 13.03 | 13.54 | 21545 | 2854.66 | 2.24% |
| 2024-02-26 | 12.90 | 13.18 | 0.35 | 2.73% | 12.63 | 13.55 | 30927 | 4048.00 | 3.22% |
| 2024-02-23 | 12.62 | 12.83 | 0.06 | 0.47% | 12.41 | 12.99 | 29576 | 3758.86 | 3.08% |
| 2024-02-22 | 12.71 | 12.77 | 0.06 | 0.47% | 12.18 | 12.77 | 33372 | 4145.10 | 3.48% |
| 2024-02-21 | 11.51 | 12.71 | 1.16 | 10.04% | 11.44 | 12.71 | 32482 | 4004.04 | 3.38% |
| 2024-02-20 | 11.52 | 11.55 | 0.09 | 0.79% | 11.21 | 12.09 | 31847 | 3704.47 | 3.32% |
| 2024-02-19 | 10.50 | 11.46 | 1.03 | 9.88% | 10.43 | 11.47 | 45957 | 5098.52 | 4.79% |
| 2024-02-08 | 9.21 | 10.43 | 0.95 | 10.02% | 9.17 | 10.43 | 52953 | 5241.56 | 5.52% |
| 2024-02-07 | 10.79 | 9.48 | -0.97 | -9.28% | 9.41 | 10.79 | 46984 | 4553.71 | 4.89% |
| 2024-02-06 | 11.00 | 10.45 | -1.06 | -9.21% | 10.36 | 11.70 | 56706 | 6025.47 | 5.91% |
| 2024-02-05 | 12.35 | 11.51 | -1.21 | -9.51% | 11.45 | 12.35 | 29277 | 3371.16 | 3.05% |
| 2024-02-02 | 13.59 | 12.72 | -0.95 | -6.95% | 12.30 | 14.06 | 26015 | 3407.93 | 2.71% |
| 2024-02-01 | 13.91 | 13.67 | -0.32 | -2.29% | 13.13 | 14.17 | 22172 | 2995.17 | 2.31% |
| 2024-01-31 | 15.20 | 13.99 | -1.23 | -8.08% | 13.80 | 15.35 | 21717 | 3139.65 | 2.26% |