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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 13.56 | 13.81 | 0.24 | 1.77% | 13.55 | 13.92 | 244990 | 33704.33 | 1.57% |
| 2024-05-08 | 13.89 | 13.57 | -0.39 | -2.79% | 13.53 | 13.94 | 244337 | 33463.97 | 1.57% |
| 2024-05-07 | 13.99 | 13.96 | -0.08 | -0.57% | 13.87 | 14.15 | 267536 | 37426.67 | 1.71% |
| 2024-05-06 | 14.09 | 14.04 | 0.18 | 1.30% | 13.94 | 14.22 | 333721 | 46861.36 | 2.14% |
| 2024-04-30 | 14.04 | 13.86 | -0.25 | -1.77% | 13.72 | 14.08 | 335366 | 46516.23 | 2.15% |
| 2024-04-29 | 13.89 | 14.11 | 0.29 | 2.10% | 13.80 | 14.17 | 360899 | 50547.51 | 2.31% |
| 2024-04-26 | 13.42 | 13.82 | 0.34 | 2.52% | 13.42 | 13.85 | 356457 | 48966.14 | 2.28% |
| 2024-04-25 | 13.41 | 13.48 | -0.03 | -0.22% | 13.35 | 13.74 | 242752 | 32811.46 | 1.56% |
| 2024-04-24 | 13.06 | 13.51 | 0.55 | 4.24% | 13.01 | 13.52 | 332405 | 44194.36 | 2.13% |
| 2024-04-23 | 13.02 | 12.96 | 0.02 | 0.15% | 12.88 | 13.17 | 210255 | 27333.81 | 1.35% |
| 2024-04-22 | 12.73 | 12.94 | -0.12 | -0.92% | 12.53 | 13.06 | 255165 | 32805.89 | 1.64% |
| 2024-04-19 | 13.33 | 13.06 | -0.39 | -2.90% | 12.96 | 13.42 | 294201 | 38658.74 | 1.89% |
| 2024-04-18 | 13.51 | 13.45 | -0.22 | -1.61% | 13.36 | 13.66 | 338986 | 45759.95 | 2.17% |
| 2024-04-17 | 12.91 | 13.67 | 0.97 | 7.64% | 12.90 | 13.67 | 433554 | 58029.37 | 2.78% |
| 2024-04-16 | 13.29 | 12.70 | -0.78 | -5.79% | 12.68 | 13.44 | 363250 | 47278.51 | 2.33% |
| 2024-04-15 | 13.36 | 13.48 | 0.02 | 0.15% | 13.18 | 13.69 | 401473 | 53889.28 | 2.57% |
| 2024-04-12 | 13.48 | 13.46 | 0.03 | 0.22% | 13.43 | 13.75 | 391827 | 53275.94 | 2.51% |
| 2024-04-11 | 13.10 | 13.43 | 0.53 | 4.11% | 13.05 | 13.76 | 602888 | 81531.91 | 3.86% |
| 2024-04-10 | 13.20 | 12.90 | -0.36 | -2.71% | 12.76 | 13.22 | 240296 | 31082.61 | 1.54% |
| 2024-04-09 | 13.15 | 13.26 | 0.10 | 0.76% | 13.00 | 13.26 | 204810 | 26933.06 | 1.31% |
| 2024-04-08 | 13.29 | 13.16 | -0.24 | -1.79% | 13.13 | 13.47 | 231322 | 30788.49 | 1.48% |
| 2024-04-03 | 13.58 | 13.40 | -0.21 | -1.54% | 13.19 | 13.60 | 267390 | 35834.38 | 1.71% |
| 2024-04-02 | 14.10 | 13.61 | -0.42 | -2.99% | 13.50 | 14.15 | 386448 | 52912.40 | 2.48% |
| 2024-04-01 | 13.79 | 14.03 | 0.25 | 1.81% | 13.79 | 14.12 | 255900 | 35783.55 | 1.64% |
| 2024-03-29 | 13.67 | 13.78 | 0.05 | 0.36% | 13.38 | 13.78 | 239240 | 32493.67 | 1.53% |
| 2024-03-28 | 13.28 | 13.73 | 0.34 | 2.54% | 13.26 | 13.93 | 336931 | 46075.76 | 2.16% |
| 2024-03-27 | 14.20 | 13.39 | -0.88 | -6.17% | 13.35 | 14.23 | 355095 | 48721.77 | 2.28% |
| 2024-03-26 | 14.24 | 14.27 | 0.00 | 0.00% | 14.16 | 14.73 | 367593 | 53053.70 | 2.36% |
| 2024-03-25 | 14.88 | 14.27 | -0.65 | -4.36% | 14.25 | 14.95 | 443724 | 64871.85 | 2.84% |
| 2024-03-22 | 15.08 | 14.92 | -0.22 | -1.45% | 14.83 | 15.64 | 491232 | 74381.12 | 3.15% |
| 2024-03-21 | 15.38 | 15.14 | 0.06 | 0.40% | 15.09 | 15.68 | 574691 | 88222.26 | 3.68% |
| 2024-03-20 | 14.90 | 15.08 | 0.15 | 1.00% | 14.86 | 15.30 | 331802 | 50038.31 | 2.13% |
| 2024-03-19 | 15.11 | 14.93 | -0.24 | -1.58% | 14.92 | 15.19 | 348852 | 52460.93 | 2.24% |
| 2024-03-18 | 15.02 | 15.17 | 0.18 | 1.20% | 14.91 | 15.18 | 402822 | 60635.81 | 2.58% |
| 2024-03-15 | 14.84 | 14.99 | 0.16 | 1.08% | 14.61 | 15.03 | 357095 | 53048.32 | 2.29% |
| 2024-03-14 | 15.01 | 14.83 | -0.32 | -2.11% | 14.63 | 15.12 | 390221 | 58085.70 | 2.50% |
| 2024-03-13 | 15.31 | 15.15 | 0.06 | 0.40% | 15.02 | 15.43 | 545284 | 82882.64 | 3.50% |
| 2024-03-12 | 15.10 | 15.09 | -0.05 | -0.33% | 14.90 | 15.48 | 521145 | 78931.73 | 3.34% |
| 2024-03-11 | 14.71 | 15.14 | 0.19 | 1.27% | 14.61 | 15.30 | 535416 | 80431.29 | 3.43% |
| 2024-03-08 | 14.45 | 14.95 | 0.50 | 3.46% | 14.35 | 14.99 | 515590 | 76153.45 | 3.31% |
| 2024-03-07 | 15.03 | 14.45 | -0.33 | -2.23% | 14.45 | 15.10 | 449923 | 66435.18 | 2.88% |
| 2024-03-06 | 14.50 | 14.78 | 0.10 | 0.68% | 14.44 | 15.02 | 477139 | 70221.58 | 3.06% |
| 2024-03-05 | 14.80 | 14.68 | -0.46 | -3.04% | 14.59 | 15.05 | 611822 | 90830.12 | 3.92% |
| 2024-03-04 | 15.10 | 15.14 | 0.20 | 1.34% | 14.67 | 15.45 | 772632 | 116569.78 | 4.95% |
| 2024-03-01 | 14.22 | 14.94 | 0.66 | 4.62% | 14.21 | 14.95 | 679650 | 100162.18 | 4.36% |
| 2024-02-29 | 13.38 | 14.28 | 0.82 | 6.09% | 13.38 | 14.37 | 576213 | 81125.55 | 3.69% |
| 2024-02-28 | 14.46 | 13.46 | -1.02 | -7.04% | 13.42 | 14.58 | 593346 | 83537.98 | 3.80% |
| 2024-02-27 | 13.68 | 14.48 | 0.71 | 5.16% | 13.64 | 14.50 | 547237 | 77526.57 | 3.51% |
| 2024-02-26 | 13.80 | 13.77 | -0.10 | -0.72% | 13.67 | 14.08 | 488206 | 67536.78 | 3.13% |
| 2024-02-23 | 13.68 | 13.87 | 0.36 | 2.66% | 13.60 | 14.11 | 541695 | 75055.34 | 3.47% |
| 2024-02-22 | 13.01 | 13.51 | 0.49 | 3.76% | 12.96 | 13.57 | 470516 | 62930.54 | 3.02% |
| 2024-02-21 | 12.93 | 13.02 | -0.16 | -1.21% | 12.81 | 13.38 | 448964 | 58885.99 | 2.88% |
| 2024-02-20 | 12.79 | 13.18 | 0.24 | 1.85% | 12.55 | 13.29 | 408484 | 52947.41 | 2.62% |
| 2024-02-19 | 13.02 | 12.94 | 0.43 | 3.44% | 12.66 | 13.09 | 396274 | 51047.75 | 2.54% |
| 2024-02-08 | 12.25 | 12.51 | 0.47 | 3.90% | 12.20 | 12.92 | 482007 | 60746.98 | 3.09% |
| 2024-02-07 | 11.44 | 12.04 | 0.64 | 5.61% | 11.35 | 12.20 | 448750 | 53477.79 | 2.88% |
| 2024-02-06 | 10.28 | 11.40 | 0.93 | 8.88% | 10.28 | 11.49 | 407745 | 44789.02 | 2.61% |
| 2024-02-05 | 11.17 | 10.47 | -0.83 | -7.35% | 10.18 | 11.25 | 384002 | 40934.76 | 2.46% |
| 2024-02-02 | 11.90 | 11.30 | -0.57 | -4.80% | 10.92 | 12.11 | 258833 | 29752.29 | 1.66% |
| 2024-02-01 | 11.80 | 11.87 | -0.01 | -0.08% | 11.64 | 12.23 | 233810 | 27897.83 | 1.50% |
| 2024-01-31 | 12.43 | 11.88 | -0.67 | -5.34% | 11.86 | 12.63 | 259763 | 31581.96 | 1.67% |