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 | 14.20 | 13.73 | -0.38 | -2.69% | 13.73 | 14.47 | 21494 | 2992.44 | 2.17% |
| 2024-05-09 | 14.08 | 14.11 | 0.03 | 0.21% | 14.02 | 14.30 | 16218 | 2298.37 | 1.63% |
| 2024-05-08 | 14.47 | 14.08 | -0.35 | -2.43% | 13.94 | 14.49 | 21642 | 3058.68 | 2.18% |
| 2024-05-07 | 14.43 | 14.43 | 0.13 | 0.91% | 14.28 | 14.64 | 19909 | 2876.31 | 2.01% |
| 2024-05-06 | 13.91 | 14.30 | 0.42 | 3.03% | 13.91 | 14.44 | 25058 | 3569.80 | 2.52% |
| 2024-04-30 | 14.40 | 13.88 | -0.39 | -2.73% | 13.66 | 14.48 | 27326 | 3823.38 | 2.75% |
| 2024-04-29 | 14.18 | 14.27 | 0.37 | 2.66% | 13.88 | 14.38 | 30906 | 4383.75 | 3.11% |
| 2024-04-26 | 13.88 | 13.90 | 0.07 | 0.51% | 13.60 | 14.06 | 23023 | 3199.21 | 2.32% |
| 2024-04-25 | 14.09 | 13.83 | -0.20 | -1.43% | 13.81 | 14.15 | 26924 | 3747.10 | 2.71% |
| 2024-04-24 | 14.10 | 14.03 | 0.41 | 3.01% | 13.67 | 14.48 | 48424 | 6762.81 | 4.88% |
| 2024-04-23 | 12.36 | 13.62 | 1.24 | 10.02% | 12.33 | 13.62 | 30797 | 4021.84 | 3.10% |
| 2024-04-22 | 12.87 | 12.38 | -0.53 | -4.11% | 12.24 | 12.96 | 23749 | 2967.05 | 2.39% |
| 2024-04-19 | 13.08 | 12.91 | -0.27 | -2.05% | 12.82 | 13.32 | 26524 | 3452.70 | 2.67% |
| 2024-04-18 | 13.20 | 13.18 | 0.02 | 0.15% | 12.46 | 13.60 | 42116 | 5501.48 | 4.24% |
| 2024-04-17 | 11.52 | 13.16 | 0.36 | 2.81% | 11.52 | 13.44 | 52181 | 6673.44 | 5.26% |
| 2024-04-16 | 13.05 | 12.80 | -1.42 | -9.99% | 12.80 | 13.32 | 10336 | 1334.67 | 1.04% |
| 2024-04-15 | 14.22 | 14.22 | -1.58 | -10.00% | 14.22 | 15.28 | 23546 | 3373.94 | 2.37% |
| 2024-04-12 | 16.10 | 15.80 | -0.30 | -1.86% | 15.75 | 16.35 | 24647 | 3963.45 | 2.48% |
| 2024-04-11 | 16.25 | 16.10 | -0.29 | -1.77% | 16.01 | 16.50 | 24378 | 3965.94 | 2.46% |
| 2024-04-10 | 17.24 | 16.39 | -1.09 | -6.24% | 16.30 | 17.40 | 40136 | 6691.85 | 4.04% |
| 2024-04-09 | 17.56 | 17.48 | 0.16 | 0.92% | 17.41 | 18.89 | 41077 | 7262.10 | 4.14% |
| 2024-04-08 | 18.48 | 17.32 | -1.35 | -7.23% | 17.18 | 18.65 | 45308 | 8039.94 | 4.56% |
| 2024-04-03 | 19.15 | 18.67 | -0.54 | -2.81% | 18.33 | 19.17 | 46488 | 8686.18 | 4.68% |
| 2024-04-02 | 19.56 | 19.21 | -1.04 | -5.14% | 19.07 | 19.90 | 65719 | 12771.29 | 6.62% |
| 2024-04-01 | 19.76 | 20.25 | 0.49 | 2.48% | 19.25 | 21.20 | 119118 | 23824.81 | 12.00% |
| 2024-03-29 | 17.99 | 19.76 | 1.80 | 10.02% | 17.99 | 19.76 | 75401 | 14316.50 | 7.60% |
| 2024-03-28 | 16.50 | 17.96 | 1.08 | 6.40% | 16.31 | 18.30 | 61984 | 10928.41 | 6.25% |
| 2024-03-27 | 18.40 | 16.88 | -1.88 | -10.02% | 16.88 | 18.57 | 67265 | 11785.00 | 6.78% |
| 2024-03-26 | 20.02 | 18.76 | -0.74 | -3.79% | 18.57 | 20.85 | 97811 | 18917.15 | 9.85% |
| 2024-03-25 | 17.64 | 19.50 | 1.77 | 9.98% | 17.61 | 19.50 | 61720 | 11835.69 | 6.22% |
| 2024-03-22 | 18.36 | 17.73 | -0.63 | -3.43% | 17.63 | 18.36 | 32031 | 5730.88 | 3.23% |
| 2024-03-21 | 17.86 | 18.36 | 0.50 | 2.80% | 17.55 | 18.40 | 52848 | 9547.41 | 5.32% |
| 2024-03-20 | 17.59 | 17.86 | 0.45 | 2.58% | 17.42 | 17.97 | 40565 | 7190.06 | 4.09% |
| 2024-03-19 | 18.06 | 17.41 | -0.65 | -3.60% | 17.41 | 18.40 | 60956 | 10817.16 | 6.14% |
| 2024-03-18 | 16.46 | 18.06 | 1.64 | 9.99% | 16.40 | 18.06 | 51916 | 9043.88 | 5.23% |
| 2024-03-15 | 16.21 | 16.42 | 0.02 | 0.12% | 15.98 | 16.47 | 23924 | 3898.16 | 2.41% |
| 2024-03-14 | 16.50 | 16.40 | -0.83 | -4.82% | 16.20 | 16.90 | 34818 | 5775.75 | 3.51% |
| 2024-03-13 | 16.78 | 17.23 | 0.41 | 2.44% | 16.53 | 17.67 | 43312 | 7412.35 | 4.36% |
| 2024-03-12 | 16.64 | 16.82 | 0.18 | 1.08% | 16.33 | 16.83 | 30933 | 5144.89 | 3.12% |
| 2024-03-11 | 16.20 | 16.64 | 0.18 | 1.09% | 16.17 | 16.73 | 32232 | 5303.41 | 3.25% |
| 2024-03-08 | 16.63 | 16.46 | -0.06 | -0.36% | 16.17 | 16.85 | 37540 | 6160.46 | 3.78% |
| 2024-03-07 | 17.27 | 16.52 | -1.57 | -8.68% | 16.49 | 17.64 | 67524 | 11495.91 | 6.80% |
| 2024-03-06 | 18.64 | 18.09 | -0.53 | -2.85% | 17.60 | 19.88 | 101144 | 18872.59 | 10.19% |
| 2024-03-05 | 18.62 | 18.62 | 1.69 | 9.98% | 17.73 | 18.62 | 61868 | 11491.11 | 6.23% |
| 2024-03-04 | 15.33 | 16.93 | 1.54 | 10.01% | 14.78 | 16.93 | 29639 | 4719.06 | 2.99% |
| 2024-03-01 | 15.46 | 15.39 | -0.07 | -0.45% | 14.98 | 15.61 | 20929 | 3202.54 | 2.11% |
| 2024-02-29 | 14.02 | 15.46 | 1.01 | 6.99% | 13.95 | 15.61 | 32826 | 4883.03 | 5.29% |
| 2024-02-28 | 16.02 | 14.45 | -1.61 | -10.02% | 14.45 | 16.73 | 45719 | 7146.20 | 7.36% |
| 2024-02-27 | 15.50 | 16.06 | 0.33 | 2.10% | 15.35 | 16.30 | 24464 | 3889.73 | 3.94% |
| 2024-02-26 | 15.12 | 15.73 | 0.62 | 4.10% | 14.90 | 16.28 | 35170 | 5497.36 | 5.66% |
| 2024-02-23 | 14.68 | 15.11 | 0.43 | 2.93% | 14.63 | 15.20 | 29056 | 4346.48 | 4.68% |
| 2024-02-22 | 14.40 | 14.68 | 0.48 | 3.38% | 14.07 | 14.82 | 30127 | 4362.07 | 4.85% |
| 2024-02-21 | 13.28 | 14.20 | 0.78 | 5.81% | 13.16 | 14.76 | 26685 | 3764.42 | 4.30% |
| 2024-02-20 | 12.90 | 13.42 | 0.65 | 5.09% | 12.43 | 13.69 | 42297 | 5638.23 | 6.81% |
| 2024-02-19 | 11.65 | 12.77 | 1.16 | 9.99% | 11.65 | 12.77 | 25753 | 3172.67 | 4.15% |
| 2024-02-08 | 10.55 | 11.61 | 0.63 | 5.74% | 10.00 | 11.80 | 48258 | 5219.56 | 7.77% |
| 2024-02-07 | 12.20 | 10.98 | -1.22 | -10.00% | 10.98 | 12.32 | 31569 | 3580.07 | 5.08% |
| 2024-02-06 | 12.08 | 12.20 | -1.20 | -8.96% | 12.06 | 12.88 | 39349 | 4813.30 | 6.34% |
| 2024-02-05 | 14.54 | 13.40 | -1.49 | -10.01% | 13.40 | 14.82 | 16519 | 2250.78 | 2.66% |
| 2024-02-02 | 15.96 | 14.89 | -1.11 | -6.94% | 14.40 | 16.40 | 24135 | 3705.60 | 3.89% |
| 2024-02-01 | 16.46 | 16.00 | -0.47 | -2.85% | 15.66 | 16.46 | 19268 | 3095.88 | 3.10% |
| 2024-01-31 | 17.80 | 16.47 | -1.28 | -7.21% | 16.32 | 18.07 | 22610 | 3832.07 | 3.64% |