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 | 13.88 | 13.64 | -0.37 | -2.64% | 13.63 | 14.28 | 280957 | 39069.49 | 4.17% |
| 2024-05-07 | 13.84 | 14.01 | 0.27 | 1.97% | 13.80 | 14.21 | 316414 | 44425.84 | 4.69% |
| 2024-05-06 | 13.92 | 13.74 | 0.04 | 0.29% | 13.62 | 13.98 | 225458 | 31033.50 | 3.34% |
| 2024-04-30 | 13.90 | 13.70 | -0.25 | -1.79% | 13.50 | 13.97 | 288521 | 39569.23 | 4.28% |
| 2024-04-29 | 13.16 | 13.95 | 0.93 | 7.14% | 13.15 | 14.32 | 527644 | 72904.83 | 7.82% |
| 2024-04-26 | 12.54 | 13.02 | 0.27 | 2.12% | 12.38 | 13.25 | 261927 | 33594.51 | 3.88% |
| 2024-04-25 | 12.65 | 12.75 | -0.12 | -0.93% | 12.55 | 12.87 | 135829 | 17271.43 | 2.01% |
| 2024-04-24 | 12.31 | 12.87 | 0.57 | 4.63% | 12.22 | 12.88 | 195701 | 24766.39 | 2.90% |
| 2024-04-23 | 12.26 | 12.30 | 0.14 | 1.15% | 12.20 | 12.42 | 110165 | 13578.56 | 1.63% |
| 2024-04-22 | 12.12 | 12.16 | -0.07 | -0.57% | 11.86 | 12.32 | 113545 | 13755.98 | 1.68% |
| 2024-04-19 | 12.40 | 12.23 | -0.23 | -1.85% | 12.14 | 12.54 | 106383 | 13079.85 | 1.58% |
| 2024-04-18 | 12.48 | 12.46 | -0.08 | -0.64% | 12.26 | 12.73 | 150716 | 18876.62 | 2.23% |
| 2024-04-17 | 12.14 | 12.54 | 0.63 | 5.29% | 12.14 | 12.63 | 165811 | 20692.03 | 2.46% |
| 2024-04-16 | 12.49 | 11.91 | -0.64 | -5.10% | 11.88 | 12.62 | 212272 | 25673.10 | 3.15% |
| 2024-04-15 | 12.81 | 12.55 | -0.36 | -2.79% | 12.36 | 13.03 | 171680 | 21729.09 | 2.55% |
| 2024-04-12 | 13.12 | 12.91 | -0.37 | -2.79% | 12.90 | 13.25 | 143775 | 18778.73 | 2.13% |
| 2024-04-11 | 12.67 | 13.28 | 0.51 | 3.99% | 12.66 | 13.62 | 250637 | 33191.62 | 3.72% |
| 2024-04-10 | 13.11 | 12.77 | -0.42 | -3.18% | 12.62 | 13.12 | 158256 | 20317.58 | 2.35% |
| 2024-04-09 | 13.00 | 13.19 | 0.15 | 1.15% | 12.99 | 13.25 | 113491 | 14891.93 | 1.68% |
| 2024-04-08 | 13.40 | 13.04 | -0.36 | -2.69% | 13.02 | 13.40 | 159242 | 20979.52 | 2.36% |
| 2024-04-03 | 13.79 | 13.40 | -0.46 | -3.32% | 13.24 | 13.80 | 200742 | 27002.22 | 2.98% |
| 2024-04-02 | 14.32 | 13.86 | -0.44 | -3.08% | 13.78 | 14.33 | 233988 | 32572.33 | 3.47% |
| 2024-04-01 | 13.68 | 14.30 | 0.58 | 4.23% | 13.68 | 14.31 | 233725 | 32922.89 | 3.47% |
| 2024-03-29 | 13.84 | 13.72 | -0.22 | -1.58% | 13.49 | 13.87 | 207161 | 28286.93 | 3.07% |
| 2024-03-28 | 13.38 | 13.94 | 0.50 | 3.72% | 13.30 | 14.19 | 320125 | 44468.06 | 4.75% |
| 2024-03-27 | 14.20 | 13.44 | -0.90 | -6.28% | 13.40 | 14.35 | 368370 | 50717.03 | 5.46% |
| 2024-03-26 | 14.96 | 14.34 | -0.66 | -4.40% | 14.16 | 15.27 | 490008 | 71519.70 | 7.26% |
| 2024-03-25 | 16.60 | 15.00 | -0.40 | -2.60% | 14.95 | 16.89 | 790576 | 124721.24 | 11.72% |
| 2024-03-22 | 14.83 | 15.40 | 0.52 | 3.49% | 14.38 | 15.53 | 676952 | 101996.59 | 10.04% |
| 2024-03-21 | 14.88 | 14.88 | 0.18 | 1.22% | 14.80 | 15.28 | 552618 | 82985.03 | 8.19% |
| 2024-03-20 | 14.27 | 14.70 | 0.39 | 2.73% | 14.25 | 14.75 | 385495 | 56261.43 | 5.72% |
| 2024-03-19 | 14.38 | 14.31 | -0.06 | -0.42% | 14.29 | 14.60 | 295138 | 42609.16 | 4.38% |
| 2024-03-18 | 14.15 | 14.37 | 0.29 | 2.06% | 14.00 | 14.38 | 252942 | 36001.23 | 3.75% |
| 2024-03-15 | 13.95 | 14.08 | 0.06 | 0.43% | 13.79 | 14.09 | 144639 | 20182.82 | 2.14% |
| 2024-03-14 | 14.13 | 14.02 | -0.16 | -1.13% | 13.73 | 14.13 | 219491 | 30665.76 | 3.25% |
| 2024-03-13 | 14.10 | 14.18 | 0.11 | 0.78% | 14.02 | 14.42 | 335749 | 47797.76 | 4.98% |
| 2024-03-12 | 14.10 | 14.07 | -0.01 | -0.07% | 13.83 | 14.20 | 228143 | 32029.13 | 3.38% |
| 2024-03-11 | 13.70 | 14.08 | 0.29 | 2.10% | 13.51 | 14.10 | 236948 | 32959.75 | 3.51% |
| 2024-03-08 | 13.41 | 13.79 | 0.34 | 2.53% | 13.32 | 13.85 | 190411 | 25912.49 | 2.82% |
| 2024-03-07 | 13.88 | 13.45 | -0.48 | -3.45% | 13.44 | 14.07 | 276182 | 37886.46 | 4.09% |
| 2024-03-06 | 13.89 | 13.93 | -0.11 | -0.78% | 13.76 | 14.18 | 224924 | 31382.37 | 3.33% |
| 2024-03-05 | 14.07 | 14.04 | -0.41 | -2.84% | 13.90 | 14.35 | 365973 | 51676.66 | 5.43% |
| 2024-03-04 | 14.21 | 14.45 | 0.25 | 1.76% | 13.65 | 14.69 | 454585 | 64151.27 | 6.74% |
| 2024-03-01 | 13.71 | 14.20 | 0.50 | 3.65% | 13.65 | 14.24 | 401651 | 56212.66 | 5.95% |
| 2024-02-29 | 13.00 | 13.70 | 0.60 | 4.58% | 12.95 | 13.74 | 311376 | 42093.06 | 4.62% |
| 2024-02-28 | 14.13 | 13.10 | -1.00 | -7.09% | 13.00 | 14.33 | 491863 | 67847.42 | 7.29% |
| 2024-02-27 | 13.41 | 14.10 | 0.61 | 4.52% | 13.33 | 14.10 | 376735 | 52050.66 | 5.59% |
| 2024-02-26 | 13.50 | 13.49 | -0.16 | -1.17% | 13.26 | 13.74 | 363555 | 49135.94 | 5.39% |
| 2024-02-23 | 13.45 | 13.65 | 0.26 | 1.94% | 13.19 | 13.69 | 405472 | 54717.18 | 6.01% |
| 2024-02-22 | 13.05 | 13.39 | 0.34 | 2.61% | 13.01 | 13.47 | 332149 | 44206.93 | 4.92% |
| 2024-02-21 | 12.85 | 13.05 | -0.28 | -2.10% | 12.73 | 13.45 | 444286 | 58384.71 | 6.59% |
| 2024-02-20 | 13.20 | 13.33 | 0.28 | 2.15% | 12.77 | 13.81 | 606213 | 80380.70 | 8.99% |
| 2024-02-19 | 12.66 | 13.05 | 1.19 | 10.03% | 12.30 | 13.05 | 420818 | 53572.33 | 6.24% |
| 2024-02-08 | 11.41 | 11.86 | 0.60 | 5.33% | 11.32 | 11.88 | 216412 | 25358.73 | 3.21% |
| 2024-02-07 | 11.01 | 11.26 | 0.35 | 3.21% | 10.96 | 11.58 | 234987 | 26627.71 | 3.48% |
| 2024-02-06 | 10.05 | 10.91 | 0.81 | 8.02% | 9.86 | 11.10 | 246866 | 25874.92 | 3.66% |
| 2024-02-05 | 10.95 | 10.10 | -1.03 | -9.25% | 10.02 | 11.02 | 272077 | 28049.67 | 4.03% |
| 2024-02-02 | 11.55 | 11.13 | -0.51 | -4.38% | 10.60 | 12.00 | 215851 | 24555.95 | 3.20% |
| 2024-02-01 | 11.70 | 11.64 | -0.06 | -0.51% | 11.30 | 11.98 | 184898 | 21485.85 | 2.74% |
| 2024-01-31 | 12.18 | 11.70 | -0.52 | -4.26% | 11.63 | 12.42 | 196156 | 23589.23 | 2.91% |
| 2024-01-30 | 12.59 | 12.22 | -0.43 | -3.40% | 12.19 | 12.74 | 106240 | 13230.59 | 1.58% |