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 | 13.65 | 13.68 | -0.07 | -0.51% | 13.57 | 13.93 | 38504 | 5303.06 | 0.34% |
| 2024-05-08 | 13.99 | 13.75 | -0.20 | -1.43% | 13.68 | 14.04 | 38394 | 5304.52 | 0.34% |
| 2024-05-07 | 14.09 | 13.95 | -0.21 | -1.48% | 13.83 | 14.59 | 73831 | 10460.80 | 0.66% |
| 2024-05-06 | 13.99 | 14.16 | 0.99 | 7.52% | 13.75 | 14.25 | 106039 | 14915.62 | 0.95% |
| 2024-04-30 | 13.76 | 13.17 | -0.58 | -4.22% | 13.12 | 14.11 | 98938 | 13406.65 | 0.89% |
| 2024-04-29 | 13.60 | 13.75 | -0.38 | -2.69% | 13.59 | 14.15 | 90160 | 12477.30 | 0.81% |
| 2024-04-26 | 13.95 | 14.13 | 0.16 | 1.15% | 13.91 | 14.20 | 57398 | 8042.92 | 0.51% |
| 2024-04-25 | 14.66 | 13.97 | -0.43 | -2.99% | 13.81 | 14.78 | 70642 | 10002.90 | 0.63% |
| 2024-04-24 | 14.36 | 14.40 | 0.05 | 0.35% | 13.88 | 14.55 | 53589 | 7653.08 | 0.48% |
| 2024-04-23 | 13.79 | 14.35 | 0.62 | 4.52% | 13.79 | 14.60 | 83435 | 11882.78 | 0.75% |
| 2024-04-22 | 14.06 | 13.73 | -0.33 | -2.35% | 13.65 | 14.28 | 55143 | 7676.93 | 0.49% |
| 2024-04-19 | 14.42 | 14.06 | -0.29 | -2.02% | 14.00 | 14.67 | 59782 | 8569.25 | 0.53% |
| 2024-04-18 | 14.20 | 14.35 | 0.15 | 1.06% | 13.92 | 14.48 | 62709 | 8928.28 | 0.56% |
| 2024-04-17 | 13.40 | 14.20 | 0.75 | 5.58% | 13.34 | 14.42 | 83598 | 11712.58 | 0.75% |
| 2024-04-16 | 14.59 | 13.45 | -0.84 | -5.88% | 13.31 | 14.60 | 112726 | 15484.87 | 1.01% |
| 2024-04-15 | 14.09 | 14.29 | -0.23 | -1.58% | 13.38 | 14.59 | 119963 | 16940.29 | 1.07% |
| 2024-04-12 | 13.46 | 14.52 | 0.33 | 2.33% | 13.06 | 14.66 | 158383 | 22200.22 | 1.42% |
| 2024-04-11 | 13.60 | 14.19 | 0.82 | 6.13% | 13.15 | 14.47 | 157766 | 21742.53 | 1.41% |
| 2024-04-10 | 13.06 | 13.37 | 0.17 | 1.29% | 12.93 | 13.50 | 94329 | 12464.05 | 0.84% |
| 2024-04-09 | 13.61 | 13.20 | -0.37 | -2.73% | 12.93 | 13.63 | 119982 | 15843.22 | 1.07% |
| 2024-04-08 | 12.90 | 13.57 | 0.67 | 5.19% | 12.89 | 13.88 | 147335 | 19831.92 | 1.32% |
| 2024-04-03 | 12.71 | 12.90 | 0.20 | 1.57% | 12.64 | 13.80 | 123896 | 16267.72 | 1.11% |
| 2024-04-02 | 11.95 | 12.70 | 0.74 | 6.19% | 11.86 | 12.85 | 87547 | 10895.88 | 0.78% |
| 2024-04-01 | 11.85 | 11.96 | 0.23 | 1.96% | 11.80 | 12.05 | 52821 | 6307.66 | 0.47% |
| 2024-03-29 | 11.46 | 11.73 | 0.32 | 2.80% | 11.44 | 11.86 | 46312 | 5410.64 | 0.41% |
| 2024-03-28 | 11.09 | 11.41 | 0.24 | 2.15% | 11.08 | 11.54 | 44893 | 5107.75 | 0.40% |
| 2024-03-27 | 11.46 | 11.17 | -0.37 | -3.21% | 11.16 | 11.54 | 38933 | 4432.33 | 0.35% |
| 2024-03-26 | 11.67 | 11.54 | 0.00 | 0.00% | 11.26 | 11.67 | 54264 | 6224.46 | 0.49% |
| 2024-03-25 | 11.51 | 11.54 | 0.03 | 0.26% | 11.44 | 11.86 | 69303 | 8071.13 | 0.62% |
| 2024-03-22 | 11.63 | 11.51 | -0.44 | -3.68% | 11.48 | 12.00 | 79690 | 9318.36 | 0.71% |
| 2024-03-21 | 11.64 | 11.95 | 0.44 | 3.82% | 11.53 | 12.10 | 102302 | 12102.50 | 0.92% |
| 2024-03-20 | 11.51 | 11.51 | 0.02 | 0.17% | 11.33 | 11.87 | 103984 | 11990.59 | 0.93% |
| 2024-03-19 | 10.79 | 11.49 | 0.67 | 6.19% | 10.76 | 11.68 | 102563 | 11633.87 | 0.92% |
| 2024-03-18 | 10.80 | 10.82 | 0.12 | 1.12% | 10.50 | 10.91 | 73224 | 7825.64 | 0.66% |
| 2024-03-15 | 10.07 | 10.70 | 0.58 | 5.73% | 10.07 | 10.70 | 92504 | 9671.77 | 0.83% |
| 2024-03-14 | 10.02 | 10.12 | 0.09 | 0.90% | 9.98 | 10.31 | 53297 | 5434.20 | 0.48% |
| 2024-03-13 | 9.93 | 10.03 | 0.03 | 0.30% | 9.91 | 10.09 | 31846 | 3182.82 | 0.28% |
| 2024-03-12 | 10.06 | 10.00 | -0.06 | -0.60% | 9.92 | 10.14 | 30319 | 3034.96 | 0.27% |
| 2024-03-11 | 9.83 | 10.06 | 0.23 | 2.34% | 9.80 | 10.08 | 43808 | 4365.74 | 0.39% |
| 2024-03-08 | 9.84 | 9.83 | -0.01 | -0.10% | 9.71 | 9.91 | 22806 | 2236.11 | 0.20% |
| 2024-03-07 | 9.76 | 9.84 | 0.07 | 0.72% | 9.75 | 10.10 | 42165 | 4200.54 | 0.38% |
| 2024-03-06 | 9.59 | 9.77 | 0.08 | 0.83% | 9.55 | 9.85 | 31079 | 3023.38 | 0.28% |
| 2024-03-05 | 9.80 | 9.69 | -0.15 | -1.52% | 9.60 | 9.84 | 45127 | 4367.01 | 0.40% |
| 2024-03-04 | 9.92 | 9.84 | -0.07 | -0.71% | 9.80 | 10.24 | 58046 | 5786.87 | 0.52% |
| 2024-03-01 | 9.81 | 9.91 | 0.09 | 0.92% | 9.81 | 10.03 | 40781 | 4042.29 | 0.36% |
| 2024-02-29 | 9.52 | 9.82 | 0.44 | 4.69% | 9.40 | 9.84 | 53780 | 5193.44 | 0.48% |
| 2024-02-28 | 9.70 | 9.38 | -0.30 | -3.10% | 9.36 | 10.12 | 64596 | 6299.82 | 0.58% |
| 2024-02-27 | 9.48 | 9.68 | 0.10 | 1.04% | 9.47 | 9.69 | 38671 | 3715.16 | 0.35% |
| 2024-02-26 | 9.35 | 9.58 | 0.23 | 2.46% | 9.34 | 9.66 | 50563 | 4823.89 | 0.45% |
| 2024-02-23 | 9.47 | 9.35 | -0.12 | -1.27% | 9.18 | 9.53 | 50359 | 4691.72 | 0.45% |
| 2024-02-22 | 9.26 | 9.47 | 0.17 | 1.83% | 9.20 | 9.47 | 38917 | 3631.36 | 0.35% |
| 2024-02-21 | 9.07 | 9.30 | 0.10 | 1.09% | 9.07 | 9.60 | 62727 | 5900.01 | 0.56% |
| 2024-02-20 | 9.32 | 9.20 | -0.21 | -2.23% | 9.11 | 9.42 | 49234 | 4541.57 | 0.44% |
| 2024-02-19 | 9.00 | 9.41 | 0.51 | 5.73% | 8.99 | 9.64 | 107281 | 9904.78 | 0.96% |
| 2024-02-08 | 8.28 | 8.90 | 0.50 | 5.95% | 8.26 | 8.97 | 102856 | 8936.88 | 0.92% |
| 2024-02-07 | 7.73 | 8.40 | 0.67 | 8.67% | 7.67 | 8.43 | 135886 | 11216.74 | 1.22% |
| 2024-02-06 | 7.11 | 7.73 | 0.24 | 3.20% | 6.91 | 7.94 | 123249 | 9143.60 | 1.10% |
| 2024-02-05 | 8.33 | 7.49 | -0.83 | -9.98% | 7.49 | 8.33 | 101917 | 7871.77 | 0.91% |
| 2024-02-02 | 8.82 | 8.32 | -0.49 | -5.56% | 8.12 | 8.90 | 80531 | 6866.33 | 0.72% |
| 2024-02-01 | 8.95 | 8.81 | -0.29 | -3.19% | 8.66 | 9.11 | 66576 | 5908.10 | 0.60% |
| 2024-01-31 | 8.91 | 9.10 | 0.12 | 1.34% | 8.91 | 9.52 | 111938 | 10349.87 | 1.00% |