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 | 14.43 | 13.97 | -0.55 | -3.79% | 13.96 | 14.43 | 145043 | 20469.93 | 3.76% |
| 2024-05-07 | 14.35 | 14.52 | 0.13 | 0.90% | 14.21 | 14.61 | 162314 | 23518.05 | 4.21% |
| 2024-05-06 | 14.60 | 14.39 | -0.02 | -0.14% | 14.30 | 14.63 | 144694 | 20854.21 | 3.75% |
| 2024-04-30 | 14.67 | 14.41 | -0.42 | -2.83% | 14.32 | 14.79 | 210296 | 30547.31 | 5.45% |
| 2024-04-29 | 14.45 | 14.83 | 0.38 | 2.63% | 14.26 | 14.98 | 297715 | 43749.19 | 7.71% |
| 2024-04-26 | 14.10 | 14.45 | 0.13 | 0.91% | 14.10 | 14.72 | 328636 | 47328.00 | 8.52% |
| 2024-04-25 | 14.51 | 14.32 | -0.66 | -4.41% | 14.16 | 14.66 | 417727 | 59998.65 | 10.82% |
| 2024-04-24 | 15.84 | 14.98 | 0.57 | 3.96% | 14.87 | 15.85 | 641273 | 99257.95 | 16.62% |
| 2024-04-23 | 13.41 | 14.41 | 0.82 | 6.03% | 13.35 | 14.95 | 469225 | 67867.48 | 12.16% |
| 2024-04-22 | 13.08 | 13.59 | 0.43 | 3.27% | 12.72 | 13.70 | 197017 | 26393.34 | 5.10% |
| 2024-04-19 | 12.80 | 13.16 | 0.18 | 1.39% | 12.31 | 13.56 | 226377 | 29126.14 | 5.87% |
| 2024-04-18 | 13.16 | 12.98 | -0.43 | -3.21% | 12.87 | 13.29 | 168287 | 22007.13 | 4.36% |
| 2024-04-17 | 12.86 | 13.41 | 0.58 | 4.52% | 12.85 | 13.66 | 204095 | 27355.14 | 5.29% |
| 2024-04-16 | 14.08 | 12.83 | -1.37 | -9.65% | 12.78 | 14.08 | 369631 | 49402.58 | 9.58% |
| 2024-04-15 | 13.50 | 14.20 | 1.29 | 9.99% | 13.38 | 14.20 | 345988 | 49025.18 | 8.96% |
| 2024-04-12 | 13.01 | 12.91 | -0.12 | -0.92% | 12.89 | 13.17 | 36865 | 4789.97 | 0.96% |
| 2024-04-11 | 12.93 | 13.03 | 0.07 | 0.54% | 12.84 | 13.22 | 48396 | 6331.06 | 1.25% |
| 2024-04-10 | 13.44 | 12.96 | -0.40 | -2.99% | 12.84 | 13.47 | 50908 | 6638.15 | 1.32% |
| 2024-04-09 | 13.17 | 13.36 | 0.20 | 1.52% | 13.17 | 13.42 | 33186 | 4421.50 | 0.86% |
| 2024-04-08 | 13.53 | 13.16 | -0.37 | -2.73% | 13.15 | 13.53 | 50807 | 6746.74 | 1.32% |
| 2024-04-03 | 13.80 | 13.53 | -0.27 | -1.96% | 13.40 | 13.80 | 64394 | 8707.90 | 1.67% |
| 2024-04-02 | 13.99 | 13.80 | -0.19 | -1.36% | 13.66 | 14.02 | 50426 | 6950.15 | 1.31% |
| 2024-04-01 | 13.66 | 13.99 | 0.30 | 2.19% | 13.66 | 14.03 | 64973 | 9065.67 | 1.68% |
| 2024-03-29 | 13.72 | 13.69 | 0.01 | 0.07% | 13.40 | 13.74 | 50468 | 6847.57 | 1.31% |
| 2024-03-28 | 13.29 | 13.68 | 0.37 | 2.78% | 13.27 | 13.95 | 82718 | 11335.94 | 2.14% |
| 2024-03-27 | 13.97 | 13.31 | -0.67 | -4.79% | 13.28 | 13.97 | 84978 | 11544.89 | 2.20% |
| 2024-03-26 | 14.13 | 13.98 | -0.23 | -1.62% | 13.74 | 14.43 | 96993 | 13638.95 | 2.51% |
| 2024-03-25 | 14.59 | 14.21 | -0.47 | -3.20% | 14.20 | 14.86 | 115239 | 16856.01 | 2.98% |
| 2024-03-22 | 14.65 | 14.68 | -0.02 | -0.14% | 14.35 | 14.85 | 115231 | 16825.71 | 2.98% |
| 2024-03-21 | 14.85 | 14.70 | -0.04 | -0.27% | 14.58 | 14.96 | 114718 | 16932.51 | 2.97% |
| 2024-03-20 | 14.46 | 14.74 | 0.22 | 1.52% | 14.46 | 14.79 | 132506 | 19461.99 | 3.43% |
| 2024-03-19 | 14.70 | 14.52 | -0.18 | -1.22% | 14.47 | 14.72 | 114636 | 16722.50 | 2.97% |
| 2024-03-18 | 14.58 | 14.70 | 0.08 | 0.55% | 14.50 | 14.72 | 130966 | 19161.73 | 3.39% |
| 2024-03-15 | 14.55 | 14.62 | -0.16 | -1.08% | 14.35 | 14.67 | 135671 | 19641.20 | 3.51% |
| 2024-03-14 | 14.38 | 14.78 | 0.21 | 1.44% | 14.30 | 14.88 | 209703 | 30628.99 | 5.43% |
| 2024-03-13 | 14.20 | 14.57 | 0.38 | 2.68% | 14.20 | 14.74 | 192629 | 27971.72 | 4.99% |
| 2024-03-12 | 14.25 | 14.19 | 0.04 | 0.28% | 14.04 | 14.28 | 82992 | 11760.46 | 2.15% |
| 2024-03-11 | 13.95 | 14.15 | 0.04 | 0.28% | 13.86 | 14.17 | 84453 | 11858.14 | 2.19% |
| 2024-03-08 | 13.75 | 14.11 | 0.40 | 2.92% | 13.70 | 14.49 | 104832 | 14666.84 | 2.71% |
| 2024-03-07 | 14.12 | 13.71 | -0.48 | -3.38% | 13.70 | 14.27 | 107968 | 15105.43 | 2.80% |
| 2024-03-06 | 13.98 | 14.19 | 0.11 | 0.78% | 13.90 | 14.29 | 108974 | 15387.65 | 2.82% |
| 2024-03-05 | 14.17 | 14.08 | -0.36 | -2.49% | 14.01 | 14.29 | 126772 | 17956.42 | 3.28% |
| 2024-03-04 | 14.80 | 14.44 | -0.06 | -0.41% | 14.04 | 14.82 | 195665 | 28128.00 | 5.07% |
| 2024-03-01 | 13.78 | 14.50 | 0.74 | 5.38% | 13.78 | 14.50 | 210044 | 29720.99 | 5.44% |
| 2024-02-29 | 12.70 | 13.76 | 0.78 | 6.01% | 12.70 | 13.95 | 166480 | 22577.21 | 4.31% |
| 2024-02-28 | 14.20 | 12.98 | -1.20 | -8.46% | 12.96 | 14.30 | 204584 | 28187.40 | 5.30% |
| 2024-02-27 | 13.57 | 14.18 | 0.43 | 3.13% | 13.48 | 14.26 | 148375 | 20654.84 | 3.84% |
| 2024-02-26 | 13.43 | 13.75 | 0.12 | 0.88% | 13.32 | 13.87 | 179086 | 24385.24 | 4.64% |
| 2024-02-23 | 13.59 | 13.63 | 0.40 | 3.02% | 13.21 | 13.74 | 191844 | 25871.63 | 4.97% |
| 2024-02-22 | 12.78 | 13.23 | 0.50 | 3.93% | 12.78 | 13.23 | 150962 | 19808.42 | 3.91% |
| 2024-02-21 | 12.61 | 12.73 | -0.11 | -0.86% | 12.52 | 13.19 | 134175 | 17273.66 | 3.47% |
| 2024-02-20 | 12.37 | 12.84 | 0.32 | 2.56% | 12.11 | 12.84 | 116910 | 14678.98 | 3.03% |
| 2024-02-19 | 12.21 | 12.52 | 0.57 | 4.77% | 12.20 | 12.63 | 126115 | 15640.40 | 3.27% |
| 2024-02-08 | 11.21 | 11.95 | 0.78 | 6.98% | 11.21 | 11.95 | 124418 | 14539.64 | 3.22% |
| 2024-02-07 | 11.40 | 11.17 | -0.20 | -1.76% | 10.97 | 11.68 | 113455 | 12866.60 | 2.94% |
| 2024-02-06 | 10.55 | 11.37 | 0.48 | 4.41% | 10.13 | 11.53 | 118327 | 12935.69 | 3.06% |
| 2024-02-05 | 11.91 | 10.89 | -1.21 | -10.00% | 10.89 | 11.91 | 148817 | 16486.82 | 3.85% |
| 2024-02-02 | 12.40 | 12.10 | -0.23 | -1.87% | 11.34 | 12.90 | 145738 | 17746.92 | 3.77% |
| 2024-02-01 | 12.15 | 12.33 | 0.12 | 0.98% | 11.74 | 12.98 | 137391 | 16919.04 | 3.56% |
| 2024-01-31 | 13.17 | 12.21 | -0.82 | -6.29% | 12.17 | 13.28 | 121172 | 15346.88 | 3.14% |
| 2024-01-30 | 13.56 | 13.03 | -0.78 | -5.65% | 13.02 | 13.67 | 129834 | 17328.22 | 3.36% |