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 | 13.85 | 14.13 | 0.25 | 1.80% | 13.85 | 14.33 | 426880 | 60287.51 | 2.13% |
| 2024-05-08 | 13.92 | 13.88 | -0.26 | -1.84% | 13.81 | 14.12 | 349290 | 48704.41 | 1.74% |
| 2024-05-07 | 14.28 | 14.14 | -0.08 | -0.56% | 14.10 | 14.50 | 557859 | 79855.58 | 2.78% |
| 2024-05-06 | 13.85 | 14.22 | 0.16 | 1.14% | 13.66 | 14.25 | 573159 | 79999.48 | 2.86% |
| 2024-04-30 | 14.27 | 14.06 | 0.01 | 0.07% | 13.92 | 14.38 | 535846 | 75865.56 | 2.67% |
| 2024-04-29 | 14.06 | 14.05 | -0.12 | -0.85% | 13.79 | 14.13 | 639409 | 89360.89 | 3.19% |
| 2024-04-26 | 13.75 | 14.17 | 0.43 | 3.13% | 13.71 | 14.20 | 773677 | 107827.06 | 3.86% |
| 2024-04-25 | 13.55 | 13.74 | -0.08 | -0.58% | 13.39 | 13.82 | 458980 | 62547.92 | 2.29% |
| 2024-04-24 | 13.29 | 13.82 | 0.53 | 3.99% | 13.18 | 13.84 | 599850 | 81190.56 | 2.99% |
| 2024-04-23 | 13.69 | 13.29 | -0.85 | -6.01% | 13.17 | 13.79 | 1019490 | 137075.50 | 5.09% |
| 2024-04-22 | 14.88 | 14.14 | -0.51 | -3.48% | 14.12 | 15.16 | 848629 | 124598.44 | 4.24% |
| 2024-04-19 | 14.59 | 14.65 | -0.02 | -0.14% | 14.37 | 15.33 | 1011407 | 149604.12 | 5.05% |
| 2024-04-18 | 14.11 | 14.67 | 0.54 | 3.82% | 14.00 | 14.75 | 975708 | 140416.03 | 4.87% |
| 2024-04-17 | 13.40 | 14.13 | 0.69 | 5.13% | 13.39 | 14.19 | 748233 | 103600.93 | 3.73% |
| 2024-04-16 | 14.24 | 13.44 | -0.97 | -6.73% | 13.38 | 14.36 | 894319 | 123995.24 | 4.46% |
| 2024-04-15 | 14.01 | 14.41 | 0.10 | 0.70% | 13.54 | 14.44 | 855527 | 119512.91 | 4.27% |
| 2024-04-12 | 14.20 | 14.31 | 0.21 | 1.49% | 13.91 | 14.45 | 862415 | 122718.23 | 4.30% |
| 2024-04-11 | 14.10 | 14.10 | -0.52 | -3.56% | 13.83 | 14.62 | 1055373 | 149465.27 | 5.27% |
| 2024-04-10 | 14.40 | 14.62 | 0.23 | 1.60% | 14.07 | 14.80 | 1192160 | 172031.69 | 5.95% |
| 2024-04-09 | 14.63 | 14.39 | -0.14 | -0.96% | 14.14 | 14.78 | 1102584 | 158997.06 | 5.50% |
| 2024-04-08 | 14.25 | 14.53 | 0.39 | 2.76% | 14.15 | 15.55 | 2020938 | 298347.75 | 10.09% |
| 2024-04-03 | 13.48 | 14.14 | 0.67 | 4.97% | 13.26 | 14.16 | 1609392 | 221383.34 | 8.03% |
| 2024-04-02 | 13.12 | 13.47 | 0.21 | 1.58% | 13.10 | 13.65 | 998512 | 134155.17 | 4.98% |
| 2024-04-01 | 13.43 | 13.26 | -0.04 | -0.30% | 13.06 | 13.65 | 982148 | 131128.75 | 4.90% |
| 2024-03-29 | 12.86 | 13.30 | 0.31 | 2.39% | 12.69 | 13.37 | 979927 | 128393.64 | 4.89% |
| 2024-03-28 | 12.56 | 12.99 | 0.27 | 2.12% | 12.56 | 13.02 | 631160 | 81391.53 | 3.15% |
| 2024-03-27 | 12.78 | 12.72 | -0.12 | -0.93% | 12.66 | 13.02 | 523596 | 67223.75 | 2.61% |
| 2024-03-26 | 12.99 | 12.84 | -0.18 | -1.38% | 12.64 | 13.04 | 645678 | 82835.88 | 3.22% |
| 2024-03-25 | 13.05 | 13.02 | 0.05 | 0.39% | 12.95 | 13.40 | 767270 | 100834.25 | 3.83% |
| 2024-03-22 | 13.05 | 12.97 | -0.50 | -3.71% | 12.80 | 13.24 | 941033 | 122365.94 | 4.70% |
| 2024-03-21 | 13.58 | 13.47 | 0.09 | 0.67% | 13.26 | 13.75 | 979167 | 132288.33 | 4.89% |
| 2024-03-20 | 13.35 | 13.38 | 0.07 | 0.53% | 13.02 | 13.66 | 1076017 | 143438.77 | 5.37% |
| 2024-03-19 | 13.20 | 13.31 | 0.08 | 0.60% | 13.18 | 13.85 | 1186438 | 160048.64 | 5.92% |
| 2024-03-18 | 13.10 | 13.23 | 0.33 | 2.56% | 13.00 | 13.52 | 1586786 | 209990.62 | 7.92% |
| 2024-03-15 | 12.07 | 12.90 | 0.91 | 7.59% | 11.93 | 12.94 | 1228610 | 153366.14 | 6.13% |
| 2024-03-14 | 12.30 | 11.99 | 0.36 | 3.10% | 11.91 | 12.49 | 1001833 | 122338.53 | 5.00% |
| 2024-03-13 | 11.55 | 11.63 | 0.07 | 0.61% | 11.45 | 11.68 | 363561 | 42045.05 | 1.81% |
| 2024-03-12 | 11.89 | 11.56 | -0.38 | -3.18% | 11.49 | 11.91 | 523364 | 60859.17 | 2.61% |
| 2024-03-11 | 11.82 | 11.94 | 0.05 | 0.42% | 11.79 | 11.98 | 491390 | 58386.52 | 2.45% |
| 2024-03-08 | 11.76 | 11.89 | 0.24 | 2.06% | 11.64 | 11.93 | 605981 | 71405.31 | 3.02% |
| 2024-03-07 | 11.31 | 11.65 | 0.40 | 3.56% | 11.31 | 12.04 | 841030 | 98540.52 | 4.20% |
| 2024-03-06 | 11.15 | 11.25 | 0.07 | 0.63% | 11.11 | 11.33 | 336482 | 37806.36 | 1.68% |
| 2024-03-05 | 11.16 | 11.18 | 0.03 | 0.27% | 11.11 | 11.28 | 297079 | 33215.57 | 1.48% |
| 2024-03-04 | 11.31 | 11.15 | -0.11 | -0.98% | 11.06 | 11.34 | 318723 | 35565.30 | 1.59% |
| 2024-03-01 | 11.07 | 11.26 | 0.18 | 1.62% | 11.03 | 11.30 | 396862 | 44390.95 | 1.98% |
| 2024-02-29 | 10.81 | 11.08 | 0.21 | 1.93% | 10.80 | 11.08 | 271986 | 29912.23 | 1.36% |
| 2024-02-28 | 11.05 | 10.87 | -0.18 | -1.63% | 10.87 | 11.15 | 373553 | 41230.59 | 1.86% |
| 2024-02-27 | 10.92 | 11.05 | 0.08 | 0.73% | 10.90 | 11.05 | 267033 | 29324.00 | 1.33% |
| 2024-02-26 | 11.19 | 10.97 | -0.28 | -2.49% | 10.92 | 11.28 | 458393 | 50700.73 | 2.29% |
| 2024-02-23 | 11.19 | 11.25 | 0.12 | 1.08% | 11.13 | 11.40 | 479794 | 53971.35 | 2.39% |
| 2024-02-22 | 10.91 | 11.13 | 0.22 | 2.02% | 10.89 | 11.13 | 335601 | 36984.66 | 1.67% |
| 2024-02-21 | 10.88 | 10.91 | -0.01 | -0.09% | 10.84 | 11.12 | 349598 | 38526.06 | 1.74% |
| 2024-02-20 | 10.79 | 10.92 | 0.05 | 0.46% | 10.67 | 11.02 | 305125 | 33241.32 | 1.52% |
| 2024-02-19 | 10.85 | 10.87 | 0.16 | 1.49% | 10.67 | 10.98 | 374545 | 40548.65 | 1.87% |
| 2024-02-08 | 10.85 | 10.71 | -0.10 | -0.93% | 10.66 | 11.08 | 474104 | 51627.85 | 2.37% |
| 2024-02-07 | 10.33 | 10.81 | 0.43 | 4.14% | 10.33 | 10.82 | 520247 | 55640.14 | 2.60% |
| 2024-02-06 | 9.54 | 10.38 | 0.77 | 8.01% | 9.49 | 10.45 | 392782 | 39554.76 | 1.96% |
| 2024-02-05 | 9.60 | 9.61 | -0.12 | -1.23% | 9.20 | 9.92 | 361277 | 34519.34 | 1.80% |
| 2024-02-02 | 9.98 | 9.73 | -0.21 | -2.11% | 9.50 | 10.23 | 316869 | 31325.59 | 1.58% |
| 2024-02-01 | 9.91 | 9.94 | -0.16 | -1.58% | 9.86 | 10.20 | 259161 | 25914.80 | 1.29% |
| 2024-01-31 | 10.29 | 10.10 | -0.19 | -1.85% | 10.06 | 10.45 | 221160 | 22682.70 | 1.10% |