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 | 13.980 | 13.900 | -0.040 | -0.29% | 13.780 | 14.050 | 2328 | 323.848 | 1.52% |
| 2024-05-09 | 13.810 | 13.940 | 0.050 | 0.36% | 13.810 | 14.000 | 1364 | 189.916 | 0.89% |
| 2024-05-08 | 13.880 | 13.890 | -0.050 | -0.36% | 13.850 | 14.060 | 1945 | 271.205 | 1.27% |
| 2024-05-07 | 14.110 | 13.940 | -0.030 | -0.21% | 13.870 | 14.120 | 1199 | 167.307 | 0.79% |
| 2024-05-06 | 14.150 | 13.970 | -0.180 | -1.27% | 13.890 | 14.390 | 5250 | 736.504 | 3.44% |
| 2024-04-30 | 14.020 | 14.150 | -0.250 | -1.74% | 13.920 | 14.220 | 6867 | 967.443 | 4.50% |
| 2024-04-29 | 14.890 | 14.400 | -0.480 | -3.23% | 14.380 | 15.100 | 5291 | 772.444 | 3.46% |
| 2024-04-26 | 14.640 | 14.880 | 0.300 | 2.06% | 14.440 | 14.890 | 3590 | 528.934 | 2.35% |
| 2024-04-25 | 14.580 | 14.580 | 0.060 | 0.41% | 14.320 | 14.630 | 1203 | 174.577 | 0.79% |
| 2024-04-24 | 14.210 | 14.520 | 0.220 | 1.54% | 14.200 | 14.590 | 1054 | 152.142 | 0.69% |
| 2024-04-23 | 14.200 | 14.300 | 0.200 | 1.42% | 14.060 | 14.370 | 1138 | 161.336 | 0.74% |
| 2024-04-22 | 14.230 | 14.100 | -0.280 | -1.95% | 13.920 | 14.340 | 1965 | 277.161 | 1.29% |
| 2024-04-19 | 14.280 | 14.380 | -0.090 | -0.62% | 14.140 | 14.500 | 614 | 87.648 | 0.40% |
| 2024-04-18 | 14.460 | 14.470 | 0.100 | 0.70% | 14.220 | 14.820 | 3174 | 463.626 | 2.08% |
| 2024-04-17 | 13.860 | 14.370 | 0.720 | 5.27% | 13.780 | 14.390 | 2503 | 356.091 | 1.64% |
| 2024-04-16 | 14.300 | 13.650 | -0.480 | -3.40% | 13.620 | 14.300 | 3663 | 507.635 | 2.40% |
| 2024-04-15 | 14.160 | 14.130 | -0.160 | -1.12% | 13.960 | 14.360 | 3515 | 497.077 | 2.30% |
| 2024-04-12 | 14.210 | 14.290 | -0.010 | -0.07% | 14.200 | 14.620 | 993 | 142.028 | 0.65% |
| 2024-04-11 | 14.420 | 14.300 | -0.120 | -0.83% | 14.230 | 14.420 | 1183 | 169.132 | 0.77% |
| 2024-04-10 | 14.050 | 14.420 | 0.260 | 1.84% | 14.050 | 14.860 | 2781 | 404.897 | 1.82% |
| 2024-04-09 | 14.030 | 14.160 | 0.120 | 0.85% | 14.020 | 14.270 | 1067 | 150.518 | 0.70% |
| 2024-04-08 | 14.360 | 14.040 | -0.410 | -2.84% | 14.010 | 14.660 | 1228 | 174.190 | 0.80% |
| 2024-04-03 | 14.540 | 14.450 | -0.160 | -1.10% | 14.450 | 14.700 | 1029 | 149.273 | 0.67% |
| 2024-04-02 | 14.640 | 14.610 | -0.110 | -0.75% | 14.460 | 14.780 | 1450 | 211.321 | 0.95% |
| 2024-04-01 | 14.560 | 14.720 | 0.060 | 0.41% | 14.560 | 14.860 | 1210 | 177.754 | 0.79% |
| 2024-03-29 | 14.210 | 14.660 | 0.440 | 3.09% | 14.200 | 14.900 | 2613 | 377.776 | 1.71% |
| 2024-03-28 | 14.120 | 14.220 | -0.010 | -0.07% | 14.030 | 14.600 | 3078 | 441.340 | 2.02% |
| 2024-03-27 | 14.250 | 14.230 | -0.010 | -0.07% | 14.220 | 14.900 | 2067 | 300.375 | 1.35% |
| 2024-03-26 | 14.510 | 14.240 | -0.100 | -0.70% | 14.150 | 14.690 | 1983 | 283.833 | 1.30% |
| 2024-03-25 | 14.730 | 14.340 | -0.290 | -1.98% | 14.340 | 14.740 | 1814 | 263.448 | 1.19% |
| 2024-03-22 | 14.810 | 14.630 | -0.240 | -1.61% | 14.480 | 14.980 | 1863 | 273.549 | 1.22% |
| 2024-03-21 | 15.020 | 14.870 | -0.210 | -1.39% | 14.680 | 15.100 | 2242 | 333.452 | 1.47% |
| 2024-03-20 | 15.040 | 15.080 | -0.070 | -0.46% | 14.970 | 15.290 | 4204 | 635.508 | 2.75% |
| 2024-03-19 | 15.460 | 15.150 | -0.400 | -2.57% | 14.850 | 15.490 | 6253 | 952.658 | 4.09% |
| 2024-03-18 | 15.760 | 15.550 | -0.070 | -0.45% | 14.950 | 16.300 | 14506 | 2259.597 | 9.50% |
| 2024-03-15 | 14.100 | 15.620 | 1.570 | 11.17% | 13.930 | 15.870 | 14744 | 2230.086 | 9.65% |
| 2024-03-14 | 14.370 | 14.050 | -0.200 | -1.40% | 13.920 | 14.400 | 5066 | 715.852 | 3.32% |
| 2024-03-13 | 14.470 | 14.250 | -0.160 | -1.11% | 14.150 | 14.660 | 3676 | 526.008 | 2.41% |
| 2024-03-12 | 14.390 | 14.410 | -0.090 | -0.62% | 14.350 | 14.720 | 2600 | 376.298 | 1.70% |
| 2024-03-11 | 14.300 | 14.500 | 0.030 | 0.21% | 14.150 | 14.590 | 4536 | 649.963 | 2.97% |
| 2024-03-08 | 14.790 | 14.470 | -0.050 | -0.34% | 14.460 | 14.860 | 2012 | 293.253 | 1.32% |
| 2024-03-07 | 15.020 | 14.520 | -0.500 | -3.33% | 14.500 | 15.220 | 4082 | 606.039 | 2.67% |
| 2024-03-06 | 14.680 | 15.020 | 0.280 | 1.90% | 14.660 | 15.220 | 2034 | 305.637 | 1.33% |
| 2024-03-05 | 15.440 | 14.740 | -0.570 | -3.72% | 14.710 | 15.440 | 2577 | 383.896 | 1.69% |
| 2024-03-04 | 15.750 | 15.310 | -0.690 | -4.31% | 15.070 | 15.950 | 7259 | 1108.845 | 4.75% |
| 2024-03-01 | 16.150 | 16.000 | -0.120 | -0.74% | 15.810 | 16.480 | 7409 | 1199.544 | 4.85% |
| 2024-02-29 | 15.700 | 16.120 | 0.410 | 2.61% | 15.420 | 16.290 | 9225 | 1459.989 | 6.04% |
| 2024-02-28 | 15.430 | 15.710 | 0.420 | 2.75% | 14.910 | 16.480 | 13455 | 2114.345 | 8.81% |
| 2024-02-27 | 14.480 | 15.290 | 1.010 | 7.07% | 14.170 | 15.300 | 7685 | 1149.365 | 5.03% |
| 2024-02-26 | 14.140 | 14.280 | 0.120 | 0.85% | 14.000 | 14.480 | 3666 | 524.460 | 2.40% |
| 2024-02-23 | 14.800 | 14.160 | -0.520 | -3.54% | 14.080 | 14.800 | 4759 | 682.747 | 3.12% |
| 2024-02-22 | 14.310 | 14.680 | -0.100 | -0.68% | 14.310 | 14.970 | 3028 | 442.021 | 1.98% |
| 2024-02-21 | 14.700 | 14.780 | -0.030 | -0.20% | 14.600 | 15.350 | 4873 | 729.789 | 3.19% |
| 2024-02-20 | 13.940 | 14.810 | 0.260 | 1.79% | 13.940 | 14.960 | 3669 | 540.093 | 2.40% |
| 2024-02-19 | 14.260 | 14.550 | 0.290 | 2.03% | 14.210 | 14.820 | 2950 | 428.446 | 1.93% |
| 2024-02-08 | 13.870 | 14.260 | 0.160 | 1.13% | 13.190 | 14.550 | 4878 | 677.025 | 3.19% |
| 2024-02-07 | 14.170 | 14.100 | 0.100 | 0.71% | 13.470 | 15.250 | 8063 | 1174.007 | 5.28% |
| 2024-02-06 | 12.480 | 14.000 | 1.420 | 11.29% | 12.390 | 14.070 | 4932 | 658.861 | 3.23% |
| 2024-02-05 | 13.050 | 12.580 | -0.580 | -4.41% | 11.530 | 13.050 | 6404 | 797.096 | 4.19% |
| 2024-02-02 | 14.220 | 13.160 | -0.840 | -6.00% | 12.500 | 14.220 | 4281 | 566.343 | 2.80% |