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 | 14.77 | 14.36 | -0.34 | -2.31% | 14.26 | 14.77 | 13412 | 1932.99 | 1.00% |
| 2024-05-09 | 14.47 | 14.70 | 0.22 | 1.52% | 14.45 | 14.78 | 9263 | 1360.37 | 0.69% |
| 2024-05-08 | 14.69 | 14.48 | -0.21 | -1.43% | 14.39 | 14.70 | 13540 | 1968.67 | 1.01% |
| 2024-05-07 | 14.63 | 14.69 | 0.00 | 0.00% | 14.63 | 14.94 | 14857 | 2187.95 | 1.11% |
| 2024-05-06 | 14.62 | 14.69 | 0.20 | 1.38% | 14.49 | 14.78 | 12972 | 1900.11 | 0.97% |
| 2024-04-30 | 14.49 | 14.49 | -0.11 | -0.75% | 14.43 | 14.69 | 11632 | 1688.74 | 0.87% |
| 2024-04-29 | 13.99 | 14.60 | 0.68 | 4.89% | 13.98 | 14.61 | 21395 | 3080.54 | 1.60% |
| 2024-04-26 | 13.94 | 13.92 | 0.20 | 1.46% | 13.60 | 14.03 | 14591 | 2019.71 | 1.09% |
| 2024-04-25 | 13.58 | 13.72 | 0.08 | 0.59% | 13.48 | 13.90 | 15752 | 2162.02 | 1.17% |
| 2024-04-24 | 13.59 | 13.64 | 0.43 | 3.26% | 13.22 | 13.77 | 20486 | 2789.55 | 1.53% |
| 2024-04-23 | 12.80 | 13.21 | 0.53 | 4.18% | 12.71 | 13.40 | 21008 | 2750.64 | 1.57% |
| 2024-04-22 | 13.14 | 12.68 | -0.48 | -3.65% | 12.36 | 13.14 | 20837 | 2656.33 | 1.55% |
| 2024-04-19 | 13.19 | 13.16 | 0.17 | 1.31% | 12.90 | 13.35 | 20356 | 2673.86 | 1.52% |
| 2024-04-18 | 13.18 | 12.99 | 0.17 | 1.33% | 12.46 | 13.44 | 33128 | 4317.29 | 2.47% |
| 2024-04-17 | 11.79 | 12.82 | 1.17 | 10.04% | 11.70 | 12.82 | 33925 | 4273.41 | 2.53% |
| 2024-04-16 | 12.93 | 11.65 | -1.29 | -9.97% | 11.65 | 12.93 | 24739 | 2920.04 | 1.85% |
| 2024-04-15 | 14.28 | 12.94 | -1.43 | -9.95% | 12.93 | 14.46 | 31985 | 4247.90 | 2.39% |
| 2024-04-12 | 14.49 | 14.37 | -0.06 | -0.42% | 14.30 | 14.64 | 14068 | 2037.60 | 1.05% |
| 2024-04-11 | 14.48 | 14.43 | -0.13 | -0.89% | 14.31 | 14.77 | 13144 | 1909.96 | 0.98% |
| 2024-04-10 | 15.17 | 14.56 | -0.61 | -4.02% | 14.45 | 15.34 | 20073 | 2973.60 | 1.50% |
| 2024-04-09 | 15.00 | 15.17 | 0.48 | 3.27% | 14.69 | 15.24 | 22907 | 3427.57 | 1.71% |
| 2024-04-08 | 15.65 | 14.69 | -1.04 | -6.61% | 14.69 | 15.65 | 34512 | 5220.72 | 2.57% |
| 2024-04-03 | 15.83 | 15.73 | -0.16 | -1.01% | 15.40 | 15.83 | 21984 | 3435.72 | 1.64% |
| 2024-04-02 | 15.89 | 15.89 | -0.06 | -0.38% | 15.73 | 16.00 | 19986 | 3169.72 | 1.49% |
| 2024-04-01 | 15.95 | 15.95 | -0.09 | -0.56% | 15.78 | 16.13 | 32324 | 5141.09 | 2.41% |
| 2024-03-29 | 16.11 | 16.04 | -0.06 | -0.37% | 15.69 | 16.39 | 42476 | 6787.51 | 3.17% |
| 2024-03-28 | 15.99 | 16.10 | 0.14 | 0.88% | 15.81 | 16.75 | 62429 | 10076.00 | 4.66% |
| 2024-03-27 | 15.89 | 15.96 | 0.03 | 0.19% | 15.72 | 16.25 | 29896 | 4789.09 | 2.23% |
| 2024-03-26 | 16.00 | 15.93 | 0.02 | 0.13% | 15.52 | 16.19 | 21390 | 3393.05 | 1.60% |
| 2024-03-25 | 16.12 | 15.91 | -0.19 | -1.18% | 15.69 | 16.23 | 18155 | 2898.86 | 1.35% |
| 2024-03-22 | 16.37 | 16.10 | -0.39 | -2.37% | 15.91 | 16.56 | 29992 | 4832.96 | 2.24% |
| 2024-03-21 | 16.43 | 16.49 | 0.06 | 0.37% | 16.29 | 16.64 | 26576 | 4384.17 | 1.98% |
| 2024-03-20 | 16.27 | 16.43 | -0.06 | -0.36% | 16.01 | 16.88 | 42121 | 6901.26 | 3.14% |
| 2024-03-19 | 17.44 | 16.49 | -1.00 | -5.72% | 16.38 | 17.55 | 62043 | 10425.89 | 4.63% |
| 2024-03-18 | 16.28 | 17.49 | 1.13 | 6.91% | 16.21 | 17.64 | 53440 | 9074.15 | 3.99% |
| 2024-03-15 | 15.62 | 16.36 | 0.69 | 4.40% | 15.62 | 16.56 | 45272 | 7293.69 | 3.38% |
| 2024-03-14 | 15.66 | 15.67 | -0.01 | -0.06% | 15.26 | 15.85 | 47671 | 7437.36 | 3.56% |
| 2024-03-13 | 15.57 | 15.68 | -0.04 | -0.25% | 15.51 | 16.32 | 68612 | 10915.55 | 5.12% |
| 2024-03-12 | 14.91 | 15.72 | 0.86 | 5.79% | 14.76 | 15.74 | 63732 | 9789.10 | 4.75% |
| 2024-03-11 | 13.99 | 14.86 | 0.89 | 6.37% | 13.85 | 14.92 | 52261 | 7581.69 | 3.90% |
| 2024-03-08 | 13.60 | 13.97 | 0.15 | 1.09% | 13.55 | 14.08 | 46845 | 6516.29 | 3.49% |
| 2024-03-07 | 13.47 | 13.82 | 0.16 | 1.17% | 13.41 | 13.98 | 54234 | 7443.58 | 4.04% |
| 2024-03-06 | 13.65 | 13.66 | -0.02 | -0.15% | 13.17 | 13.86 | 56468 | 7607.00 | 4.21% |
| 2024-03-05 | 12.63 | 13.68 | 0.93 | 7.29% | 12.48 | 13.78 | 63158 | 8316.79 | 4.71% |
| 2024-03-04 | 12.90 | 12.75 | -0.09 | -0.70% | 12.31 | 13.05 | 28429 | 3586.63 | 2.12% |
| 2024-03-01 | 12.90 | 12.84 | 0.04 | 0.31% | 12.66 | 13.02 | 30828 | 3962.14 | 2.30% |
| 2024-02-29 | 11.90 | 12.80 | 0.40 | 3.23% | 11.81 | 12.86 | 49354 | 6177.47 | 3.68% |
| 2024-02-28 | 13.78 | 12.40 | -1.38 | -10.01% | 12.40 | 14.14 | 59842 | 7968.99 | 4.46% |
| 2024-02-27 | 13.19 | 13.78 | 0.45 | 3.38% | 13.19 | 13.78 | 39545 | 5374.34 | 2.95% |
| 2024-02-26 | 13.35 | 13.33 | -0.08 | -0.60% | 12.93 | 13.77 | 50495 | 6723.14 | 3.77% |
| 2024-02-23 | 12.50 | 13.41 | 0.87 | 6.94% | 12.45 | 13.49 | 45378 | 5878.60 | 3.38% |
| 2024-02-22 | 11.90 | 12.54 | 0.61 | 5.11% | 11.88 | 12.54 | 41141 | 5054.42 | 3.07% |
| 2024-02-21 | 11.58 | 11.93 | 0.20 | 1.71% | 11.41 | 12.55 | 48821 | 5902.27 | 3.64% |
| 2024-02-20 | 11.90 | 11.73 | -0.04 | -0.34% | 11.28 | 11.92 | 39758 | 4585.24 | 2.97% |
| 2024-02-19 | 10.71 | 11.77 | 1.07 | 10.00% | 10.71 | 11.77 | 45989 | 5249.93 | 3.43% |
| 2024-02-08 | 9.50 | 10.70 | 0.88 | 8.96% | 9.50 | 10.79 | 44997 | 4620.33 | 3.36% |
| 2024-02-07 | 11.17 | 9.82 | -1.09 | -9.99% | 9.82 | 11.17 | 52866 | 5420.96 | 3.94% |
| 2024-02-06 | 10.65 | 10.91 | -0.66 | -5.70% | 10.41 | 11.67 | 53386 | 5738.18 | 3.98% |
| 2024-02-05 | 12.79 | 11.57 | -1.28 | -9.96% | 11.57 | 12.79 | 39016 | 4558.04 | 2.91% |
| 2024-02-02 | 13.82 | 12.85 | -1.21 | -8.61% | 12.65 | 14.27 | 65725 | 8703.13 | 4.90% |