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 | 14.470 | 14.350 | -0.060 | -0.42% | 14.240 | 14.470 | 8526 | 1220.662 | 0.75% |
| 2024-05-09 | 14.050 | 14.410 | 0.230 | 1.62% | 14.050 | 14.560 | 14187 | 2036.205 | 1.25% |
| 2024-05-08 | 14.600 | 14.180 | -0.370 | -2.54% | 14.140 | 14.660 | 13845 | 1985.033 | 1.30% |
| 2024-05-07 | 15.000 | 14.550 | -0.420 | -2.81% | 14.450 | 15.000 | 24283 | 3554.236 | 2.27% |
| 2024-05-06 | 15.200 | 14.970 | -0.270 | -1.77% | 14.880 | 15.390 | 23783 | 3576.882 | 2.23% |
| 2024-04-30 | 15.650 | 15.240 | 0.060 | 0.40% | 15.200 | 15.980 | 20716 | 3208.929 | 1.94% |
| 2024-04-29 | 15.350 | 15.180 | 0.130 | 0.86% | 15.080 | 15.940 | 34761 | 5395.217 | 3.25% |
| 2024-04-26 | 14.790 | 15.050 | 0.330 | 2.24% | 14.720 | 15.250 | 20048 | 3008.853 | 1.88% |
| 2024-04-25 | 14.920 | 14.720 | -0.500 | -3.29% | 14.710 | 15.290 | 20118 | 2998.431 | 1.88% |
| 2024-04-24 | 15.050 | 15.220 | 0.260 | 1.74% | 14.700 | 15.450 | 20792 | 3149.992 | 1.95% |
| 2024-04-23 | 14.340 | 14.960 | 0.750 | 5.28% | 14.080 | 15.200 | 19809 | 2902.503 | 1.85% |
| 2024-04-22 | 14.130 | 14.210 | 0.260 | 1.86% | 14.110 | 14.490 | 13483 | 1928.170 | 1.26% |
| 2024-04-19 | 14.200 | 13.950 | -0.180 | -1.27% | 13.860 | 14.200 | 10222 | 1425.427 | 0.96% |
| 2024-04-18 | 14.230 | 14.130 | 0.020 | 0.14% | 13.900 | 14.560 | 11968 | 1705.083 | 1.12% |
| 2024-04-17 | 13.600 | 14.110 | 0.700 | 5.22% | 13.600 | 14.370 | 10089 | 1422.545 | 0.94% |
| 2024-04-16 | 14.190 | 13.410 | -0.650 | -4.62% | 13.110 | 14.200 | 12645 | 1709.571 | 1.18% |
| 2024-04-15 | 14.300 | 14.060 | -0.470 | -3.23% | 13.870 | 14.650 | 11865 | 1684.630 | 1.11% |
| 2024-04-12 | 14.660 | 14.530 | -0.270 | -1.82% | 14.460 | 14.830 | 12093 | 1761.539 | 1.13% |
| 2024-04-11 | 14.930 | 14.800 | -0.250 | -1.66% | 14.630 | 15.430 | 12117 | 1797.042 | 1.13% |
| 2024-04-10 | 14.760 | 15.050 | 0.220 | 1.48% | 14.010 | 15.520 | 21376 | 3240.839 | 2.00% |
| 2024-04-09 | 14.700 | 14.830 | 0.190 | 1.30% | 14.590 | 15.180 | 13731 | 2037.859 | 1.28% |
| 2024-04-08 | 14.790 | 14.640 | -0.230 | -1.55% | 14.400 | 15.240 | 16445 | 2429.520 | 1.54% |
| 2024-04-03 | 15.320 | 14.870 | -0.640 | -4.13% | 14.810 | 15.430 | 18323 | 2751.906 | 1.71% |
| 2024-04-02 | 15.160 | 15.510 | 0.210 | 1.37% | 15.060 | 15.980 | 29260 | 4565.304 | 2.74% |
| 2024-04-01 | 14.360 | 15.300 | 0.910 | 6.32% | 14.360 | 15.500 | 31625 | 4769.935 | 2.96% |
| 2024-03-29 | 14.390 | 14.390 | 0.000 | 0.00% | 13.930 | 14.500 | 11625 | 1654.664 | 1.09% |
| 2024-03-28 | 13.930 | 14.390 | 0.330 | 2.35% | 13.930 | 14.590 | 13743 | 1965.136 | 1.29% |
| 2024-03-27 | 14.300 | 14.060 | -0.180 | -1.26% | 14.050 | 14.690 | 15031 | 2170.860 | 1.41% |
| 2024-03-26 | 14.180 | 14.240 | -0.050 | -0.35% | 13.970 | 14.440 | 14368 | 2037.893 | 1.34% |
| 2024-03-25 | 14.900 | 14.290 | -0.760 | -5.05% | 14.230 | 15.180 | 22390 | 3280.604 | 2.09% |
| 2024-03-22 | 15.450 | 15.050 | -0.550 | -3.53% | 15.040 | 15.770 | 22110 | 3368.614 | 2.07% |
| 2024-03-21 | 15.690 | 15.600 | -0.140 | -0.89% | 15.300 | 15.850 | 19407 | 3032.119 | 1.82% |
| 2024-03-20 | 15.650 | 15.740 | 0.140 | 0.90% | 15.470 | 15.850 | 15729 | 2457.775 | 1.47% |
| 2024-03-19 | 15.880 | 15.600 | -0.450 | -2.80% | 15.580 | 16.170 | 27365 | 4330.687 | 2.56% |
| 2024-03-18 | 16.270 | 16.050 | -0.040 | -0.25% | 15.700 | 16.270 | 29710 | 4738.623 | 2.78% |
| 2024-03-15 | 15.070 | 16.090 | 0.970 | 6.42% | 15.070 | 16.160 | 42255 | 6673.745 | 3.95% |
| 2024-03-14 | 15.410 | 15.120 | -0.370 | -2.39% | 15.050 | 15.830 | 19666 | 3027.057 | 1.84% |
| 2024-03-13 | 15.950 | 15.490 | -0.480 | -3.01% | 15.490 | 15.990 | 24078 | 3780.716 | 2.25% |
| 2024-03-12 | 16.100 | 15.970 | -0.030 | -0.19% | 15.540 | 16.330 | 36686 | 5849.308 | 3.43% |
| 2024-03-11 | 15.680 | 16.000 | -0.020 | -0.12% | 15.530 | 16.000 | 24098 | 3792.196 | 2.25% |
| 2024-03-08 | 15.750 | 16.020 | -0.130 | -0.80% | 15.500 | 16.280 | 33188 | 5282.268 | 3.10% |
| 2024-03-07 | 16.790 | 16.150 | -0.030 | -0.19% | 16.030 | 17.480 | 56697 | 9537.115 | 5.30% |
| 2024-03-06 | 15.090 | 16.180 | 0.980 | 6.45% | 15.090 | 16.400 | 45149 | 7180.999 | 4.22% |
| 2024-03-05 | 15.760 | 15.200 | -0.620 | -3.92% | 15.150 | 15.760 | 30189 | 4617.154 | 2.82% |
| 2024-03-04 | 16.500 | 15.820 | -0.730 | -4.41% | 15.780 | 16.550 | 38270 | 6127.431 | 3.58% |
| 2024-03-01 | 16.440 | 16.550 | 0.150 | 0.91% | 16.400 | 17.180 | 43999 | 7406.539 | 4.12% |
| 2024-02-29 | 15.330 | 16.400 | 0.760 | 4.86% | 15.220 | 16.550 | 49907 | 8001.292 | 4.67% |
| 2024-02-28 | 17.000 | 15.640 | -0.560 | -3.46% | 15.640 | 17.680 | 65602 | 11050.794 | 6.14% |
| 2024-02-27 | 15.620 | 16.200 | 0.780 | 5.06% | 15.090 | 16.370 | 46191 | 7413.487 | 4.32% |
| 2024-02-26 | 15.590 | 15.420 | 0.210 | 1.38% | 15.350 | 16.260 | 33868 | 5373.003 | 3.17% |
| 2024-02-23 | 15.580 | 15.210 | -0.270 | -1.74% | 14.990 | 15.680 | 20358 | 3107.681 | 1.90% |
| 2024-02-22 | 15.300 | 15.480 | 0.010 | 0.06% | 15.110 | 15.790 | 20487 | 3132.690 | 1.92% |
| 2024-02-21 | 15.310 | 15.470 | 0.010 | 0.06% | 15.270 | 15.880 | 26126 | 4091.791 | 2.44% |
| 2024-02-20 | 15.050 | 15.460 | 0.210 | 1.38% | 14.910 | 15.550 | 19453 | 2974.603 | 1.82% |
| 2024-02-19 | 14.530 | 15.250 | 0.820 | 5.68% | 14.530 | 15.310 | 21748 | 3260.467 | 2.03% |
| 2024-02-08 | 14.280 | 14.430 | -0.070 | -0.48% | 13.390 | 15.100 | 25233 | 3619.365 | 2.36% |
| 2024-02-07 | 14.880 | 14.500 | -0.390 | -2.62% | 14.300 | 15.560 | 35904 | 5364.894 | 3.36% |
| 2024-02-06 | 13.200 | 14.890 | 1.370 | 10.13% | 13.020 | 15.130 | 47353 | 6762.158 | 4.43% |
| 2024-02-05 | 12.850 | 13.520 | 0.520 | 4.00% | 12.030 | 14.090 | 49386 | 6582.615 | 4.62% |
| 2024-02-02 | 13.400 | 13.000 | -0.370 | -2.77% | 12.450 | 13.700 | 26265 | 3408.363 | 2.46% |