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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 14.93 | 14.73 | -0.20 | -1.34% | 14.64 | 14.93 | 2639 | 390.21 | 0.33% |
| 2024-05-07 | 15.13 | 14.93 | -0.04 | -0.27% | 14.72 | 15.13 | 3522 | 523.51 | 0.44% |
| 2024-05-06 | 14.70 | 14.97 | 0.43 | 2.96% | 14.51 | 15.08 | 6671 | 989.99 | 0.83% |
| 2024-04-30 | 14.33 | 14.54 | 0.22 | 1.54% | 14.09 | 14.60 | 4709 | 676.52 | 0.59% |
| 2024-04-29 | 14.02 | 14.32 | 0.30 | 2.14% | 13.66 | 14.39 | 6028 | 847.81 | 0.75% |
| 2024-04-26 | 14.40 | 14.02 | -0.42 | -2.91% | 13.92 | 14.67 | 6905 | 979.40 | 0.88% |
| 2024-04-25 | 13.89 | 14.44 | 0.55 | 3.96% | 13.89 | 14.46 | 4997 | 712.19 | 0.64% |
| 2024-04-24 | 13.51 | 13.89 | 0.41 | 3.04% | 13.51 | 13.95 | 4033 | 556.26 | 0.52% |
| 2024-04-23 | 14.08 | 13.48 | 0.36 | 2.74% | 13.11 | 14.16 | 3587 | 481.82 | 0.46% |
| 2024-04-22 | 13.67 | 13.12 | -0.18 | -1.35% | 12.66 | 13.67 | 4113 | 534.36 | 0.53% |
| 2024-04-19 | 13.53 | 13.30 | -0.38 | -2.78% | 13.13 | 13.58 | 3094 | 412.22 | 0.40% |
| 2024-04-18 | 14.18 | 13.68 | -0.42 | -2.98% | 13.52 | 14.66 | 4099 | 568.55 | 0.52% |
| 2024-04-17 | 13.09 | 14.10 | 1.11 | 8.55% | 12.96 | 14.17 | 6155 | 843.40 | 0.79% |
| 2024-04-16 | 13.80 | 12.99 | -0.92 | -6.61% | 12.59 | 13.80 | 6929 | 893.37 | 0.89% |
| 2024-04-15 | 15.27 | 13.91 | -1.55 | -10.03% | 13.70 | 15.32 | 6744 | 967.52 | 0.86% |
| 2024-04-12 | 15.80 | 15.46 | -0.34 | -2.15% | 15.37 | 15.86 | 2815 | 437.82 | 0.36% |
| 2024-04-11 | 15.64 | 15.80 | 0.32 | 2.07% | 15.31 | 16.03 | 3311 | 524.88 | 0.42% |
| 2024-04-10 | 15.89 | 15.48 | -0.41 | -2.58% | 15.26 | 15.95 | 3866 | 600.09 | 0.49% |
| 2024-04-09 | 15.73 | 15.89 | 0.16 | 1.02% | 15.59 | 16.13 | 5450 | 859.72 | 0.70% |
| 2024-04-08 | 16.80 | 15.73 | -1.18 | -6.98% | 15.73 | 16.83 | 5111 | 824.60 | 0.65% |
| 2024-04-03 | 17.14 | 16.91 | -0.18 | -1.05% | 16.71 | 17.21 | 3345 | 563.85 | 0.43% |
| 2024-04-02 | 17.50 | 17.09 | -0.05 | -0.29% | 16.90 | 17.50 | 3081 | 525.22 | 0.39% |
| 2024-04-01 | 16.20 | 17.14 | 0.91 | 5.61% | 16.16 | 17.15 | 6984 | 1174.54 | 0.89% |
| 2024-03-29 | 16.04 | 16.23 | 0.38 | 2.40% | 15.04 | 16.31 | 3550 | 574.78 | 0.45% |
| 2024-03-28 | 15.33 | 15.85 | 0.52 | 3.39% | 15.27 | 15.93 | 4204 | 659.84 | 0.54% |
| 2024-03-27 | 15.97 | 15.33 | -0.62 | -3.89% | 15.33 | 16.01 | 2646 | 412.72 | 0.34% |
| 2024-03-26 | 16.05 | 15.95 | -0.26 | -1.60% | 15.82 | 16.39 | 4216 | 675.39 | 0.54% |
| 2024-03-25 | 16.66 | 16.21 | -0.45 | -2.70% | 16.15 | 16.88 | 4434 | 732.91 | 0.57% |
| 2024-03-22 | 16.82 | 16.66 | -0.17 | -1.01% | 16.25 | 16.93 | 4527 | 751.23 | 0.58% |
| 2024-03-21 | 16.85 | 16.83 | 0.04 | 0.24% | 16.70 | 17.12 | 3433 | 580.76 | 0.44% |
| 2024-03-20 | 16.80 | 16.79 | -0.01 | -0.06% | 16.64 | 17.00 | 2457 | 411.82 | 0.31% |
| 2024-03-19 | 16.93 | 16.80 | -0.13 | -0.77% | 16.73 | 17.26 | 3068 | 519.60 | 0.39% |
| 2024-03-18 | 16.80 | 16.93 | 0.13 | 0.77% | 16.70 | 17.14 | 4706 | 796.74 | 0.60% |
| 2024-03-15 | 16.00 | 16.80 | 0.70 | 4.35% | 15.84 | 16.90 | 6923 | 1137.54 | 0.89% |
| 2024-03-14 | 15.90 | 16.10 | 0.16 | 1.00% | 15.62 | 16.35 | 4752 | 764.29 | 0.61% |
| 2024-03-13 | 16.29 | 15.94 | -0.11 | -0.69% | 15.80 | 16.29 | 3266 | 521.04 | 0.42% |
| 2024-03-12 | 15.65 | 16.05 | 0.46 | 2.95% | 15.61 | 16.12 | 4742 | 754.60 | 0.61% |
| 2024-03-11 | 15.60 | 15.59 | 0.34 | 2.23% | 15.29 | 15.78 | 4851 | 752.75 | 0.62% |
| 2024-03-08 | 15.54 | 15.25 | -0.28 | -1.80% | 15.04 | 15.56 | 2577 | 393.35 | 0.33% |
| 2024-03-07 | 15.21 | 15.53 | 0.48 | 3.19% | 15.06 | 15.62 | 7861 | 1207.11 | 1.01% |
| 2024-03-06 | 14.21 | 15.05 | 0.39 | 2.66% | 14.05 | 15.14 | 6861 | 1020.49 | 0.88% |
| 2024-03-05 | 15.35 | 14.66 | -0.75 | -4.87% | 14.61 | 15.41 | 7232 | 1072.11 | 0.93% |
| 2024-03-04 | 15.20 | 15.41 | 0.30 | 1.99% | 14.70 | 15.66 | 8333 | 1255.54 | 1.07% |
| 2024-03-01 | 14.43 | 15.11 | 0.68 | 4.71% | 14.25 | 15.27 | 8948 | 1325.00 | 1.15% |
| 2024-02-29 | 14.00 | 14.43 | 0.13 | 0.91% | 13.72 | 14.85 | 11293 | 1611.04 | 1.45% |
| 2024-02-28 | 15.68 | 14.30 | -1.42 | -9.03% | 14.01 | 16.59 | 15682 | 2406.05 | 2.01% |
| 2024-02-27 | 15.22 | 15.72 | 0.59 | 3.90% | 14.71 | 16.00 | 8347 | 1305.25 | 1.07% |
| 2024-02-26 | 14.66 | 15.13 | 0.57 | 3.91% | 14.39 | 15.56 | 8929 | 1344.99 | 1.14% |
| 2024-02-23 | 14.10 | 14.56 | 0.71 | 5.13% | 13.88 | 14.56 | 7278 | 1034.10 | 0.93% |
| 2024-02-22 | 13.56 | 13.85 | 0.29 | 2.14% | 13.40 | 13.92 | 8776 | 1200.76 | 1.12% |
| 2024-02-21 | 12.78 | 13.56 | 0.76 | 5.94% | 12.51 | 14.05 | 9986 | 1346.87 | 1.28% |
| 2024-02-20 | 12.52 | 12.80 | 0.17 | 1.35% | 12.14 | 12.97 | 7598 | 968.15 | 0.97% |
| 2024-02-19 | 11.72 | 12.63 | 1.17 | 10.21% | 11.72 | 13.28 | 15710 | 1990.22 | 2.01% |
| 2024-02-08 | 9.92 | 11.46 | 1.40 | 13.92% | 9.90 | 11.69 | 14764 | 1562.40 | 1.89% |
| 2024-02-07 | 11.48 | 10.06 | -1.15 | -10.26% | 9.90 | 11.48 | 15229 | 1571.45 | 1.95% |
| 2024-02-06 | 11.00 | 11.21 | -0.24 | -2.10% | 10.01 | 11.66 | 10873 | 1167.40 | 1.39% |
| 2024-02-05 | 13.57 | 11.45 | -2.08 | -15.37% | 11.12 | 13.57 | 12501 | 1490.28 | 1.60% |
| 2024-02-02 | 14.49 | 13.53 | -0.84 | -5.85% | 13.15 | 14.74 | 7398 | 1035.53 | 0.95% |
| 2024-02-01 | 14.41 | 14.37 | -0.23 | -1.58% | 14.18 | 14.90 | 6933 | 999.45 | 0.89% |
| 2024-01-31 | 15.48 | 14.60 | -0.98 | -6.29% | 14.39 | 15.69 | 7454 | 1115.35 | 0.95% |
| 2024-01-30 | 16.36 | 15.58 | -0.88 | -5.35% | 15.56 | 16.44 | 6441 | 1030.00 | 0.82% |