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 | 14.78 | 14.76 | -0.13 | -0.87% | 14.68 | 15.12 | 13606 | 2021.87 | 3.47% |
| 2024-05-09 | 14.68 | 14.89 | 0.03 | 0.20% | 14.68 | 15.19 | 17516 | 2623.59 | 4.47% |
| 2024-05-08 | 15.72 | 14.86 | -1.05 | -6.60% | 14.68 | 15.75 | 26301 | 3961.27 | 6.71% |
| 2024-05-07 | 15.15 | 15.91 | 1.31 | 8.97% | 15.15 | 16.28 | 31730 | 5039.28 | 8.10% |
| 2024-05-06 | 14.63 | 14.60 | -0.02 | -0.14% | 14.35 | 14.85 | 15287 | 2225.35 | 3.90% |
| 2024-04-30 | 14.15 | 14.62 | 0.34 | 2.38% | 14.13 | 14.81 | 21343 | 3093.02 | 5.45% |
| 2024-04-29 | 13.54 | 14.28 | 0.93 | 6.97% | 13.54 | 14.34 | 17986 | 2541.40 | 4.59% |
| 2024-04-26 | 13.25 | 13.35 | 0.10 | 0.75% | 13.03 | 13.44 | 10446 | 1385.52 | 2.67% |
| 2024-04-25 | 13.01 | 13.25 | 0.17 | 1.30% | 12.92 | 13.40 | 12586 | 1664.50 | 3.21% |
| 2024-04-24 | 13.04 | 13.08 | 0.64 | 5.14% | 12.41 | 13.10 | 14058 | 1808.40 | 3.59% |
| 2024-04-23 | 12.38 | 12.44 | -0.09 | -0.72% | 12.35 | 12.66 | 13493 | 1687.93 | 3.44% |
| 2024-04-22 | 12.02 | 12.53 | 0.61 | 5.12% | 11.60 | 12.97 | 20807 | 2586.31 | 5.31% |
| 2024-04-19 | 12.07 | 11.92 | -0.22 | -1.81% | 11.67 | 12.26 | 9430 | 1123.10 | 2.41% |
| 2024-04-18 | 12.18 | 12.14 | 0.16 | 1.34% | 11.69 | 12.33 | 11853 | 1431.56 | 3.02% |
| 2024-04-17 | 11.29 | 11.98 | 0.91 | 8.22% | 11.18 | 12.20 | 17071 | 2019.85 | 4.36% |
| 2024-04-16 | 12.01 | 11.07 | -1.14 | -9.34% | 11.02 | 12.14 | 15419 | 1740.81 | 3.94% |
| 2024-04-15 | 12.72 | 12.21 | -0.90 | -6.86% | 11.92 | 13.49 | 19931 | 2486.53 | 5.09% |
| 2024-04-12 | 13.28 | 13.11 | -0.23 | -1.72% | 13.09 | 13.75 | 9354 | 1252.66 | 2.39% |
| 2024-04-11 | 13.38 | 13.34 | -0.04 | -0.30% | 13.03 | 13.69 | 12000 | 1606.04 | 3.06% |
| 2024-04-10 | 13.75 | 13.38 | -0.35 | -2.55% | 13.26 | 14.37 | 15710 | 2171.38 | 4.01% |
| 2024-04-09 | 13.12 | 13.73 | 0.61 | 4.65% | 13.12 | 13.77 | 9750 | 1316.54 | 2.49% |
| 2024-04-08 | 14.03 | 13.12 | -1.06 | -7.48% | 13.06 | 14.09 | 13308 | 1791.91 | 3.40% |
| 2024-04-03 | 14.11 | 14.18 | -0.12 | -0.84% | 13.85 | 14.36 | 10053 | 1408.13 | 2.57% |
| 2024-04-02 | 14.38 | 14.30 | 0.00 | 0.00% | 14.02 | 14.45 | 11589 | 1653.97 | 2.96% |
| 2024-04-01 | 14.22 | 14.30 | 0.22 | 1.56% | 13.88 | 14.35 | 10719 | 1516.08 | 2.74% |
| 2024-03-29 | 13.73 | 14.08 | 0.34 | 2.47% | 13.62 | 14.27 | 10501 | 1463.84 | 2.68% |
| 2024-03-28 | 13.18 | 13.74 | 0.66 | 5.05% | 13.09 | 13.87 | 10932 | 1483.04 | 2.79% |
| 2024-03-27 | 13.65 | 13.08 | -0.61 | -4.46% | 13.02 | 13.72 | 8743 | 1165.96 | 2.23% |
| 2024-03-26 | 13.77 | 13.69 | -0.08 | -0.58% | 13.27 | 13.88 | 10338 | 1407.47 | 2.64% |
| 2024-03-25 | 14.48 | 13.77 | -0.59 | -4.11% | 13.77 | 14.48 | 10594 | 1489.84 | 2.70% |
| 2024-03-22 | 14.93 | 14.36 | -0.57 | -3.82% | 14.25 | 15.00 | 14222 | 2068.42 | 3.63% |
| 2024-03-21 | 14.99 | 14.93 | 0.04 | 0.27% | 14.58 | 15.14 | 12066 | 1799.06 | 3.08% |
| 2024-03-20 | 14.86 | 14.89 | -0.02 | -0.13% | 14.71 | 15.00 | 13655 | 2029.78 | 3.48% |
| 2024-03-19 | 15.11 | 14.91 | -0.14 | -0.93% | 14.82 | 15.18 | 12040 | 1802.40 | 3.07% |
| 2024-03-18 | 14.68 | 15.05 | 0.44 | 3.01% | 14.66 | 15.05 | 14510 | 2158.34 | 3.70% |
| 2024-03-15 | 14.35 | 14.61 | 0.36 | 2.53% | 14.06 | 14.65 | 12353 | 1778.97 | 3.15% |
| 2024-03-14 | 14.41 | 14.25 | -0.16 | -1.11% | 13.94 | 14.59 | 13321 | 1895.90 | 3.40% |
| 2024-03-13 | 14.59 | 14.41 | -0.08 | -0.55% | 14.25 | 14.61 | 14117 | 2038.19 | 3.60% |
| 2024-03-12 | 14.33 | 14.49 | 0.21 | 1.47% | 14.21 | 14.67 | 14635 | 2107.30 | 3.74% |
| 2024-03-11 | 14.29 | 14.28 | 0.18 | 1.28% | 14.02 | 14.37 | 10579 | 1500.16 | 2.70% |
| 2024-03-08 | 13.81 | 14.10 | 0.27 | 1.95% | 13.66 | 14.10 | 11103 | 1546.28 | 2.83% |
| 2024-03-07 | 14.11 | 13.83 | -0.12 | -0.86% | 13.76 | 14.51 | 18907 | 2664.38 | 4.83% |
| 2024-03-06 | 13.48 | 13.95 | 0.55 | 4.10% | 13.48 | 14.08 | 18283 | 2532.36 | 4.67% |
| 2024-03-05 | 13.92 | 13.40 | -0.59 | -4.22% | 13.32 | 13.98 | 16566 | 2249.97 | 4.23% |
| 2024-03-04 | 14.39 | 13.99 | -0.38 | -2.64% | 13.67 | 14.66 | 19863 | 2786.12 | 5.07% |
| 2024-03-01 | 14.70 | 14.37 | -0.33 | -2.24% | 14.03 | 14.71 | 31031 | 4446.88 | 7.92% |
| 2024-02-29 | 14.00 | 14.70 | 0.70 | 5.00% | 13.50 | 14.82 | 27212 | 3841.50 | 6.94% |
| 2024-02-28 | 15.40 | 14.00 | -1.38 | -8.97% | 13.77 | 15.90 | 22007 | 3241.95 | 5.62% |
| 2024-02-27 | 14.80 | 15.38 | 0.28 | 1.85% | 14.61 | 15.38 | 14635 | 2200.80 | 3.73% |
| 2024-02-26 | 14.99 | 15.10 | 0.74 | 5.15% | 14.37 | 15.50 | 21289 | 3205.63 | 5.43% |
| 2024-02-23 | 13.65 | 14.36 | 0.80 | 5.90% | 13.49 | 14.50 | 13343 | 1870.95 | 3.41% |
| 2024-02-22 | 13.46 | 13.56 | 0.16 | 1.19% | 13.14 | 13.59 | 9152 | 1222.57 | 2.34% |
| 2024-02-21 | 12.68 | 13.40 | 0.52 | 4.04% | 12.68 | 13.60 | 13159 | 1748.07 | 3.36% |
| 2024-02-20 | 12.86 | 12.88 | -0.22 | -1.68% | 12.77 | 13.23 | 8909 | 1152.42 | 2.27% |
| 2024-02-19 | 12.60 | 13.10 | 0.39 | 3.07% | 12.60 | 13.74 | 13074 | 1733.91 | 3.34% |
| 2024-02-08 | 11.07 | 12.71 | 1.66 | 15.02% | 10.79 | 13.23 | 17898 | 2147.13 | 4.57% |
| 2024-02-07 | 11.48 | 11.05 | -0.60 | -5.15% | 10.70 | 11.50 | 15980 | 1758.37 | 4.08% |
| 2024-02-06 | 11.01 | 11.65 | -0.24 | -2.02% | 10.51 | 12.16 | 18263 | 2051.95 | 4.66% |
| 2024-02-05 | 13.25 | 11.89 | -1.49 | -11.14% | 11.06 | 13.25 | 16586 | 1938.48 | 4.23% |
| 2024-02-02 | 13.98 | 13.38 | -0.87 | -6.11% | 12.56 | 14.34 | 12023 | 1596.12 | 3.07% |