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 | 14.06 | 14.28 | 0.20 | 1.42% | 14.06 | 14.68 | 366776 | 52969.52 | 6.12% |
| 2024-05-08 | 14.42 | 14.08 | -0.33 | -2.29% | 14.07 | 14.52 | 215554 | 30762.22 | 3.59% |
| 2024-05-07 | 14.50 | 14.41 | -0.11 | -0.76% | 14.33 | 14.59 | 256334 | 37018.35 | 4.27% |
| 2024-05-06 | 14.49 | 14.52 | 0.21 | 1.47% | 14.36 | 14.63 | 257280 | 37287.77 | 4.29% |
| 2024-04-30 | 14.50 | 14.31 | -0.33 | -2.25% | 14.20 | 14.64 | 302789 | 43564.27 | 5.05% |
| 2024-04-29 | 14.43 | 14.64 | 0.21 | 1.46% | 14.30 | 14.92 | 433035 | 63324.31 | 7.22% |
| 2024-04-26 | 14.06 | 14.43 | 0.33 | 2.34% | 13.86 | 14.65 | 458364 | 65687.45 | 7.64% |
| 2024-04-25 | 13.77 | 14.10 | 0.77 | 5.78% | 13.55 | 14.45 | 510149 | 71316.91 | 8.51% |
| 2024-04-24 | 13.35 | 13.33 | -0.13 | -0.97% | 13.26 | 13.56 | 209545 | 28041.55 | 3.61% |
| 2024-04-23 | 13.47 | 13.46 | -0.17 | -1.25% | 13.40 | 13.76 | 221244 | 29995.92 | 3.81% |
| 2024-04-22 | 13.03 | 13.63 | 0.71 | 5.50% | 12.95 | 14.21 | 412811 | 56549.27 | 7.11% |
| 2024-04-19 | 13.40 | 12.92 | -0.42 | -3.15% | 12.82 | 13.40 | 187426 | 24316.36 | 3.23% |
| 2024-04-18 | 13.40 | 13.34 | -0.15 | -1.11% | 13.06 | 13.66 | 207764 | 27767.48 | 3.58% |
| 2024-04-17 | 12.72 | 13.49 | 0.95 | 7.58% | 12.72 | 13.55 | 276626 | 36903.99 | 4.77% |
| 2024-04-16 | 13.64 | 12.54 | -1.16 | -8.47% | 12.46 | 13.64 | 302766 | 38988.91 | 5.22% |
| 2024-04-15 | 14.33 | 13.70 | -0.68 | -4.73% | 13.46 | 14.57 | 331074 | 46154.65 | 5.70% |
| 2024-04-12 | 14.88 | 14.38 | -0.51 | -3.43% | 14.38 | 14.88 | 343452 | 49921.57 | 5.92% |
| 2024-04-11 | 14.00 | 14.89 | 0.74 | 5.23% | 13.93 | 15.13 | 651598 | 95408.18 | 11.23% |
| 2024-04-10 | 13.65 | 14.15 | 0.67 | 4.97% | 13.57 | 14.58 | 594871 | 84229.85 | 10.25% |
| 2024-04-09 | 13.38 | 13.48 | 0.17 | 1.28% | 13.35 | 13.63 | 125078 | 16889.65 | 2.16% |
| 2024-04-08 | 13.80 | 13.31 | -0.46 | -3.34% | 13.30 | 13.80 | 142412 | 19134.13 | 2.45% |
| 2024-04-03 | 14.10 | 13.77 | -0.27 | -1.92% | 13.68 | 14.12 | 183787 | 25365.38 | 3.17% |
| 2024-04-02 | 14.11 | 14.04 | -0.09 | -0.64% | 13.65 | 14.27 | 247085 | 34374.19 | 4.26% |
| 2024-04-01 | 13.60 | 14.13 | 0.65 | 4.82% | 13.60 | 14.17 | 268769 | 37489.90 | 4.63% |
| 2024-03-29 | 13.83 | 13.48 | -0.35 | -2.53% | 13.38 | 13.90 | 182071 | 24709.58 | 3.14% |
| 2024-03-28 | 13.37 | 13.83 | 0.60 | 4.54% | 13.31 | 13.95 | 238652 | 32461.53 | 4.11% |
| 2024-03-27 | 13.95 | 13.23 | -0.72 | -5.16% | 13.22 | 14.00 | 177556 | 24019.66 | 3.06% |
| 2024-03-26 | 14.08 | 13.95 | -0.13 | -0.92% | 13.60 | 14.19 | 199769 | 27788.87 | 3.44% |
| 2024-03-25 | 14.64 | 14.08 | -0.46 | -3.16% | 14.03 | 14.70 | 212260 | 30511.52 | 3.66% |
| 2024-03-22 | 14.92 | 14.54 | -0.38 | -2.55% | 14.48 | 14.96 | 207203 | 30344.39 | 3.57% |
| 2024-03-21 | 15.05 | 14.92 | -0.13 | -0.86% | 14.86 | 15.07 | 216033 | 32312.49 | 3.72% |
| 2024-03-20 | 14.72 | 15.05 | 0.33 | 2.24% | 14.70 | 15.45 | 357078 | 53884.52 | 6.15% |
| 2024-03-19 | 15.00 | 14.72 | -0.27 | -1.80% | 14.71 | 15.15 | 257461 | 38319.77 | 4.44% |
| 2024-03-18 | 15.00 | 14.99 | 0.17 | 1.15% | 14.75 | 15.09 | 261412 | 38961.04 | 4.50% |
| 2024-03-15 | 14.95 | 14.82 | -0.13 | -0.87% | 14.57 | 14.95 | 238815 | 35202.45 | 4.12% |
| 2024-03-14 | 14.88 | 14.95 | 0.05 | 0.34% | 14.59 | 15.17 | 273054 | 40665.88 | 4.71% |
| 2024-03-13 | 14.93 | 14.90 | -0.03 | -0.20% | 14.75 | 15.10 | 315859 | 47125.71 | 5.44% |
| 2024-03-12 | 15.11 | 14.93 | -0.17 | -1.13% | 14.81 | 15.68 | 584038 | 88307.56 | 10.06% |
| 2024-03-11 | 14.45 | 15.10 | 0.77 | 5.37% | 14.40 | 15.14 | 585954 | 86755.94 | 10.10% |
| 2024-03-08 | 13.72 | 14.33 | 0.59 | 4.29% | 13.70 | 14.45 | 414278 | 58903.76 | 7.14% |
| 2024-03-07 | 14.07 | 13.74 | -0.33 | -2.35% | 13.73 | 14.20 | 203176 | 28340.96 | 3.50% |
| 2024-03-06 | 13.48 | 14.07 | 0.41 | 3.00% | 13.45 | 14.28 | 280104 | 39134.13 | 4.83% |
| 2024-03-05 | 13.78 | 13.66 | -0.28 | -2.01% | 13.53 | 13.82 | 183211 | 25067.71 | 3.16% |
| 2024-03-04 | 14.00 | 13.94 | -0.06 | -0.43% | 13.82 | 14.14 | 176599 | 24636.23 | 3.04% |
| 2024-03-01 | 13.88 | 14.00 | 0.20 | 1.45% | 13.63 | 14.14 | 252848 | 35198.55 | 4.36% |
| 2024-02-29 | 13.15 | 13.80 | 0.49 | 3.68% | 13.08 | 13.85 | 269929 | 36794.12 | 4.65% |
| 2024-02-28 | 14.21 | 13.31 | -0.87 | -6.14% | 13.30 | 14.69 | 465489 | 65717.06 | 8.02% |
| 2024-02-27 | 13.72 | 14.18 | 0.26 | 1.87% | 13.67 | 14.23 | 367224 | 51072.98 | 6.33% |
| 2024-02-26 | 13.80 | 13.92 | 0.54 | 4.04% | 13.52 | 14.43 | 423944 | 58786.48 | 7.31% |
| 2024-02-23 | 12.96 | 13.38 | 0.44 | 3.40% | 12.96 | 13.50 | 278999 | 36998.17 | 4.81% |
| 2024-02-22 | 12.60 | 12.94 | 0.20 | 1.57% | 12.55 | 13.13 | 220122 | 28329.91 | 3.79% |
| 2024-02-21 | 12.40 | 12.74 | 0.21 | 1.68% | 12.31 | 13.09 | 290848 | 37294.89 | 5.01% |
| 2024-02-20 | 12.40 | 12.53 | 0.03 | 0.24% | 12.12 | 12.59 | 197600 | 24461.58 | 3.41% |
| 2024-02-19 | 12.35 | 12.50 | 0.19 | 1.54% | 12.24 | 12.57 | 215688 | 26773.99 | 3.72% |
| 2024-02-08 | 11.99 | 12.31 | 0.47 | 3.97% | 11.93 | 12.40 | 243576 | 29854.27 | 4.20% |
| 2024-02-07 | 11.33 | 11.84 | 0.51 | 4.50% | 11.32 | 12.24 | 311666 | 37075.66 | 5.37% |
| 2024-02-06 | 10.28 | 11.33 | 0.77 | 7.29% | 10.15 | 11.43 | 268275 | 29350.60 | 4.62% |
| 2024-02-05 | 11.60 | 10.56 | -1.13 | -9.67% | 10.52 | 11.60 | 316860 | 34408.39 | 5.46% |
| 2024-02-02 | 12.27 | 11.69 | -0.75 | -6.03% | 11.28 | 12.49 | 284313 | 33868.48 | 4.90% |
| 2024-02-01 | 12.08 | 12.44 | 0.23 | 1.88% | 12.07 | 12.82 | 239614 | 30041.74 | 4.13% |
| 2024-01-31 | 12.65 | 12.21 | -0.72 | -5.57% | 12.20 | 13.10 | 250274 | 31503.35 | 4.31% |
| 2024-01-30 | 13.70 | 12.93 | -0.83 | -6.03% | 12.89 | 13.86 | 316355 | 42082.84 | 5.45% |