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 | 14.56 | 14.05 | -0.37 | -2.57% | 14.02 | 14.80 | 10394 | 1479.31 | 1.04% |
| 2024-05-09 | 14.34 | 14.42 | 0.08 | 0.56% | 14.28 | 14.73 | 8406 | 1218.95 | 0.84% |
| 2024-05-08 | 15.12 | 14.34 | -0.61 | -4.08% | 14.25 | 15.30 | 10630 | 1536.25 | 1.06% |
| 2024-05-07 | 14.81 | 14.95 | 0.15 | 1.01% | 14.50 | 15.10 | 17723 | 2641.29 | 1.77% |
| 2024-05-06 | 14.78 | 14.80 | 0.19 | 1.30% | 14.56 | 15.18 | 15482 | 2294.30 | 1.54% |
| 2024-04-30 | 14.66 | 14.61 | 0.08 | 0.55% | 14.26 | 14.95 | 11312 | 1644.49 | 1.13% |
| 2024-04-29 | 13.95 | 14.53 | 0.90 | 6.60% | 13.95 | 14.66 | 17484 | 2508.68 | 1.74% |
| 2024-04-26 | 13.23 | 13.63 | 0.33 | 2.48% | 13.15 | 13.77 | 10770 | 1458.64 | 1.07% |
| 2024-04-25 | 13.56 | 13.30 | 0.00 | 0.00% | 13.13 | 13.67 | 10221 | 1367.85 | 1.02% |
| 2024-04-24 | 12.88 | 13.30 | 0.65 | 5.14% | 12.34 | 13.43 | 11800 | 1549.22 | 1.18% |
| 2024-04-23 | 12.21 | 12.65 | 0.54 | 4.46% | 12.16 | 12.86 | 13980 | 1757.67 | 1.39% |
| 2024-04-22 | 12.19 | 12.11 | 0.09 | 0.75% | 11.50 | 12.39 | 14456 | 1735.55 | 1.44% |
| 2024-04-19 | 12.43 | 12.02 | -0.41 | -3.30% | 11.75 | 12.54 | 17715 | 2142.93 | 1.77% |
| 2024-04-18 | 12.91 | 12.43 | -0.06 | -0.48% | 12.08 | 12.91 | 17325 | 2156.64 | 1.73% |
| 2024-04-17 | 11.55 | 12.49 | 1.19 | 10.53% | 11.55 | 12.76 | 16753 | 2078.21 | 1.67% |
| 2024-04-16 | 12.90 | 11.30 | -1.47 | -11.51% | 11.23 | 12.97 | 22574 | 2634.55 | 2.25% |
| 2024-04-15 | 14.33 | 12.77 | -1.63 | -11.32% | 12.58 | 14.47 | 22599 | 2994.50 | 2.25% |
| 2024-04-12 | 14.87 | 14.40 | -0.47 | -3.16% | 14.33 | 14.92 | 14034 | 2041.46 | 1.40% |
| 2024-04-11 | 14.09 | 14.87 | 0.56 | 3.91% | 13.96 | 15.17 | 14493 | 2134.66 | 1.44% |
| 2024-04-10 | 14.46 | 14.31 | -0.45 | -3.05% | 14.05 | 14.73 | 9335 | 1337.92 | 0.93% |
| 2024-04-09 | 14.68 | 14.76 | 0.08 | 0.54% | 14.43 | 14.96 | 9312 | 1365.58 | 0.93% |
| 2024-04-08 | 15.54 | 14.68 | -0.86 | -5.53% | 14.68 | 15.69 | 10920 | 1630.36 | 1.09% |
| 2024-04-03 | 15.90 | 15.54 | -0.45 | -2.81% | 15.16 | 15.93 | 8413 | 1302.48 | 0.84% |
| 2024-04-02 | 16.47 | 15.99 | -0.41 | -2.50% | 15.75 | 16.47 | 9844 | 1576.63 | 0.98% |
| 2024-04-01 | 15.99 | 16.40 | 0.53 | 3.34% | 15.61 | 16.45 | 11388 | 1841.13 | 1.13% |
| 2024-03-29 | 15.66 | 15.87 | 0.24 | 1.54% | 15.36 | 15.95 | 12207 | 1914.75 | 1.22% |
| 2024-03-28 | 14.62 | 15.63 | 0.82 | 5.54% | 14.62 | 15.88 | 13864 | 2146.33 | 1.38% |
| 2024-03-27 | 15.39 | 14.81 | -0.56 | -3.64% | 14.79 | 15.66 | 14526 | 2196.33 | 1.45% |
| 2024-03-26 | 15.58 | 15.37 | -0.44 | -2.78% | 15.22 | 16.08 | 12253 | 1904.53 | 1.22% |
| 2024-03-25 | 16.43 | 15.81 | -0.81 | -4.87% | 15.67 | 16.63 | 12688 | 2046.43 | 1.26% |
| 2024-03-22 | 17.03 | 16.62 | -0.33 | -1.95% | 16.34 | 17.20 | 12930 | 2148.21 | 1.29% |
| 2024-03-21 | 17.26 | 16.95 | -0.11 | -0.64% | 16.50 | 17.32 | 12343 | 2088.70 | 1.23% |
| 2024-03-20 | 16.84 | 17.06 | 0.14 | 0.83% | 16.51 | 17.07 | 14550 | 2455.04 | 1.45% |
| 2024-03-19 | 16.45 | 16.92 | 0.45 | 2.73% | 16.41 | 17.10 | 17827 | 2995.56 | 1.78% |
| 2024-03-18 | 16.26 | 16.47 | 0.47 | 2.94% | 15.82 | 16.47 | 17832 | 2880.65 | 1.78% |
| 2024-03-15 | 15.97 | 16.00 | 0.03 | 0.19% | 15.66 | 16.10 | 12144 | 1933.95 | 1.21% |
| 2024-03-14 | 16.76 | 15.97 | -0.43 | -2.62% | 15.60 | 16.76 | 13051 | 2081.81 | 1.30% |
| 2024-03-13 | 16.48 | 16.40 | -0.08 | -0.49% | 16.12 | 16.76 | 16412 | 2683.24 | 1.64% |
| 2024-03-12 | 15.89 | 16.48 | 0.75 | 4.77% | 15.73 | 16.66 | 14790 | 2410.03 | 1.47% |
| 2024-03-11 | 15.50 | 15.73 | 0.15 | 0.96% | 15.27 | 15.86 | 9079 | 1411.42 | 0.90% |
| 2024-03-08 | 15.40 | 15.58 | 0.23 | 1.50% | 15.19 | 15.78 | 7791 | 1207.26 | 0.78% |
| 2024-03-07 | 15.76 | 15.35 | -0.42 | -2.66% | 15.30 | 16.21 | 13353 | 2102.79 | 1.33% |
| 2024-03-06 | 15.68 | 15.77 | -0.03 | -0.19% | 15.22 | 15.99 | 15933 | 2485.56 | 1.59% |
| 2024-03-05 | 16.17 | 15.80 | -0.49 | -3.01% | 15.47 | 16.18 | 17988 | 2847.14 | 1.79% |
| 2024-03-04 | 17.13 | 16.29 | -0.59 | -3.50% | 16.04 | 17.29 | 16616 | 2728.81 | 1.66% |
| 2024-03-01 | 16.70 | 16.88 | 0.54 | 3.30% | 15.95 | 17.11 | 19666 | 3268.08 | 1.96% |
| 2024-02-29 | 14.51 | 16.34 | 1.52 | 10.26% | 14.25 | 16.36 | 29532 | 4598.09 | 2.94% |
| 2024-02-28 | 16.79 | 14.82 | -1.93 | -11.52% | 14.81 | 17.40 | 37229 | 5949.76 | 3.71% |
| 2024-02-27 | 16.53 | 16.75 | 0.48 | 2.95% | 16.14 | 16.79 | 14770 | 2447.86 | 1.47% |
| 2024-02-26 | 15.95 | 16.27 | 0.72 | 4.63% | 15.59 | 17.00 | 23006 | 3750.75 | 2.29% |
| 2024-02-23 | 14.35 | 15.55 | 1.37 | 9.66% | 14.30 | 15.55 | 19631 | 2944.23 | 1.96% |
| 2024-02-22 | 14.32 | 14.18 | 0.59 | 4.34% | 13.59 | 14.32 | 13517 | 1893.21 | 1.35% |
| 2024-02-21 | 13.13 | 13.59 | 0.46 | 3.50% | 13.01 | 14.13 | 15774 | 2152.86 | 1.57% |
| 2024-02-20 | 13.05 | 13.13 | 0.07 | 0.54% | 12.78 | 13.58 | 20598 | 2706.14 | 2.05% |
| 2024-02-19 | 12.10 | 13.06 | 0.96 | 7.93% | 12.10 | 13.31 | 35556 | 4567.88 | 3.54% |
| 2024-02-08 | 10.94 | 12.10 | 1.33 | 12.35% | 9.70 | 12.15 | 37154 | 4022.12 | 3.70% |
| 2024-02-07 | 12.02 | 10.77 | -1.25 | -10.40% | 10.55 | 12.02 | 36501 | 3963.59 | 3.64% |
| 2024-02-06 | 11.84 | 12.02 | -0.20 | -1.64% | 10.69 | 12.58 | 27003 | 3121.11 | 2.69% |
| 2024-02-05 | 14.57 | 12.22 | -2.48 | -16.87% | 11.80 | 14.57 | 31012 | 3916.77 | 3.09% |
| 2024-02-02 | 15.97 | 14.70 | -1.13 | -7.14% | 14.00 | 16.15 | 18692 | 2794.36 | 1.86% |
| 2024-02-01 | 16.07 | 15.83 | -0.38 | -2.34% | 15.49 | 16.43 | 14583 | 2315.82 | 1.45% |