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 | 14.35 | 13.78 | -0.51 | -3.57% | 13.71 | 14.40 | 20240 | 2810.07 | 1.29% |
| 2024-05-09 | 14.05 | 14.29 | 0.39 | 2.81% | 13.94 | 14.65 | 28020 | 4022.80 | 1.79% |
| 2024-05-08 | 14.13 | 13.90 | -0.23 | -1.63% | 13.85 | 14.13 | 12036 | 1680.36 | 0.77% |
| 2024-05-07 | 14.15 | 14.13 | 0.00 | 0.00% | 14.00 | 14.20 | 13885 | 1955.22 | 0.89% |
| 2024-05-06 | 14.15 | 14.13 | 0.23 | 1.65% | 14.01 | 14.24 | 15684 | 2214.32 | 1.00% |
| 2024-04-30 | 13.95 | 13.90 | 0.07 | 0.51% | 13.65 | 14.26 | 23109 | 3219.99 | 1.47% |
| 2024-04-29 | 13.40 | 13.83 | 0.46 | 3.44% | 13.40 | 13.94 | 23195 | 3189.82 | 1.48% |
| 2024-04-26 | 13.22 | 13.37 | 0.15 | 1.13% | 13.07 | 13.45 | 18213 | 2428.24 | 1.16% |
| 2024-04-25 | 13.24 | 13.22 | -0.02 | -0.15% | 13.14 | 13.39 | 13171 | 1746.94 | 0.84% |
| 2024-04-24 | 13.02 | 13.24 | 0.42 | 3.28% | 12.98 | 13.28 | 19138 | 2519.39 | 1.22% |
| 2024-04-23 | 12.78 | 12.82 | 0.22 | 1.75% | 12.52 | 12.88 | 17551 | 2236.60 | 1.12% |
| 2024-04-22 | 12.72 | 12.60 | -0.40 | -3.08% | 12.27 | 12.75 | 26006 | 3268.29 | 1.66% |
| 2024-04-19 | 13.40 | 13.00 | 0.10 | 0.78% | 12.76 | 13.65 | 36504 | 4817.42 | 2.33% |
| 2024-04-18 | 13.09 | 12.90 | -0.14 | -1.07% | 12.62 | 13.15 | 25042 | 3230.14 | 1.60% |
| 2024-04-17 | 12.12 | 13.04 | 0.97 | 8.04% | 12.12 | 13.06 | 29889 | 3805.16 | 1.91% |
| 2024-04-16 | 13.13 | 12.07 | -1.06 | -8.07% | 11.82 | 13.13 | 37600 | 4605.18 | 2.40% |
| 2024-04-15 | 13.99 | 13.13 | -0.76 | -5.47% | 12.80 | 13.99 | 31794 | 4205.91 | 2.03% |
| 2024-04-12 | 14.18 | 13.89 | -0.13 | -0.93% | 13.83 | 14.18 | 12614 | 1764.37 | 0.80% |
| 2024-04-11 | 13.90 | 14.02 | 0.04 | 0.29% | 13.68 | 14.20 | 18260 | 2557.20 | 1.16% |
| 2024-04-10 | 14.45 | 13.98 | -0.28 | -1.96% | 13.77 | 14.48 | 24285 | 3409.67 | 1.55% |
| 2024-04-09 | 14.13 | 14.26 | 0.13 | 0.92% | 14.06 | 14.39 | 16117 | 2287.97 | 1.03% |
| 2024-04-08 | 14.41 | 14.13 | -0.21 | -1.46% | 14.06 | 14.55 | 22499 | 3216.04 | 1.43% |
| 2024-04-03 | 14.96 | 14.34 | -0.56 | -3.76% | 14.31 | 15.05 | 23636 | 3414.95 | 1.51% |
| 2024-04-02 | 15.07 | 14.90 | -0.16 | -1.06% | 14.79 | 15.31 | 25025 | 3753.04 | 1.60% |
| 2024-04-01 | 14.73 | 15.06 | 0.33 | 2.24% | 14.73 | 15.12 | 24990 | 3748.02 | 1.59% |
| 2024-03-29 | 14.67 | 14.73 | 0.07 | 0.48% | 14.61 | 15.01 | 21660 | 3203.57 | 1.38% |
| 2024-03-28 | 14.20 | 14.66 | 0.36 | 2.52% | 14.18 | 14.77 | 26253 | 3828.10 | 1.67% |
| 2024-03-27 | 14.99 | 14.30 | -0.69 | -4.60% | 14.19 | 15.05 | 27418 | 4006.58 | 1.75% |
| 2024-03-26 | 14.57 | 14.99 | 0.42 | 2.88% | 14.52 | 15.03 | 34775 | 5155.76 | 2.22% |
| 2024-03-25 | 15.30 | 14.57 | -0.72 | -4.71% | 14.56 | 15.38 | 40600 | 6074.45 | 2.59% |
| 2024-03-22 | 15.61 | 15.29 | -0.36 | -2.30% | 15.15 | 15.74 | 35747 | 5481.94 | 2.28% |
| 2024-03-21 | 15.86 | 15.65 | -0.20 | -1.26% | 15.48 | 15.90 | 32719 | 5125.50 | 2.09% |
| 2024-03-20 | 15.73 | 15.85 | 0.02 | 0.13% | 15.52 | 15.90 | 39412 | 6184.86 | 2.51% |
| 2024-03-19 | 16.22 | 15.83 | -0.35 | -2.16% | 15.81 | 16.23 | 46504 | 7406.85 | 2.97% |
| 2024-03-18 | 16.08 | 16.18 | 0.16 | 1.00% | 15.91 | 16.40 | 55113 | 8904.28 | 3.51% |
| 2024-03-15 | 15.83 | 16.02 | 0.02 | 0.13% | 15.60 | 16.12 | 45175 | 7169.66 | 2.88% |
| 2024-03-14 | 15.67 | 16.00 | 0.13 | 0.82% | 15.56 | 16.58 | 62609 | 9978.00 | 3.99% |
| 2024-03-13 | 15.95 | 15.87 | -0.30 | -1.86% | 15.66 | 16.68 | 84505 | 13562.90 | 5.39% |
| 2024-03-12 | 14.97 | 16.17 | 1.21 | 8.09% | 14.81 | 16.40 | 104908 | 16402.25 | 6.69% |
| 2024-03-11 | 15.19 | 14.96 | -0.06 | -0.40% | 14.74 | 15.20 | 44874 | 6676.10 | 2.86% |
| 2024-03-08 | 15.00 | 15.02 | -0.40 | -2.59% | 14.61 | 15.15 | 69560 | 10331.67 | 4.44% |
| 2024-03-07 | 15.12 | 15.42 | 0.38 | 2.53% | 15.10 | 16.00 | 143695 | 22257.21 | 9.16% |
| 2024-03-06 | 13.73 | 15.04 | 1.37 | 10.02% | 13.73 | 15.04 | 71427 | 10544.81 | 4.56% |
| 2024-03-05 | 13.77 | 13.67 | -0.28 | -2.01% | 13.48 | 13.99 | 36462 | 5002.19 | 2.33% |
| 2024-03-04 | 14.18 | 13.95 | -0.22 | -1.55% | 13.68 | 14.36 | 40295 | 5603.35 | 2.57% |
| 2024-03-01 | 13.99 | 14.17 | 0.27 | 1.94% | 13.85 | 14.45 | 45826 | 6500.04 | 2.92% |
| 2024-02-29 | 13.14 | 13.90 | 0.40 | 2.96% | 13.14 | 13.96 | 54907 | 7532.96 | 3.50% |
| 2024-02-28 | 14.65 | 13.50 | -1.46 | -9.76% | 13.47 | 14.97 | 101414 | 14609.92 | 6.47% |
| 2024-02-27 | 14.20 | 14.96 | 0.76 | 5.35% | 14.10 | 15.20 | 116822 | 17265.66 | 7.45% |
| 2024-02-26 | 14.66 | 14.20 | -0.76 | -5.08% | 14.19 | 14.70 | 122294 | 17556.66 | 7.80% |
| 2024-02-23 | 15.53 | 14.96 | 0.84 | 5.95% | 14.15 | 15.53 | 164776 | 24638.74 | 10.51% |
| 2024-02-22 | 14.00 | 14.12 | 1.28 | 9.97% | 13.35 | 14.12 | 29444 | 4073.54 | 1.88% |
| 2024-02-21 | 11.52 | 12.84 | 1.17 | 10.03% | 11.52 | 12.84 | 20422 | 2549.20 | 1.30% |
| 2024-02-20 | 11.74 | 11.67 | 0.14 | 1.21% | 11.16 | 11.75 | 27902 | 3215.14 | 1.78% |
| 2024-02-19 | 11.24 | 11.53 | 0.77 | 7.16% | 11.18 | 11.78 | 49008 | 5615.71 | 3.13% |
| 2024-02-08 | 9.77 | 10.76 | 0.98 | 10.02% | 9.48 | 10.76 | 53764 | 5552.86 | 3.43% |
| 2024-02-07 | 10.64 | 9.78 | -0.87 | -8.17% | 9.59 | 10.64 | 66783 | 6681.25 | 4.26% |
| 2024-02-06 | 10.11 | 10.65 | -0.43 | -3.88% | 9.97 | 11.23 | 50666 | 5216.93 | 3.23% |
| 2024-02-05 | 11.87 | 11.08 | -1.23 | -9.99% | 11.08 | 12.19 | 22358 | 2513.91 | 1.43% |
| 2024-02-02 | 13.17 | 12.31 | -0.76 | -5.81% | 11.76 | 13.36 | 28208 | 3537.76 | 1.80% |
| 2024-02-01 | 13.33 | 13.07 | -0.24 | -1.80% | 12.79 | 13.45 | 23249 | 3051.42 | 1.48% |