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 | 14.35 | 14.74 | 0.39 | 2.72% | 14.30 | 14.83 | 151261 | 22213.20 | 0.93% |
| 2024-05-08 | 14.47 | 14.35 | -0.09 | -0.62% | 14.29 | 14.54 | 96652 | 13934.00 | 0.59% |
| 2024-05-07 | 14.62 | 14.44 | -0.16 | -1.10% | 14.40 | 14.70 | 136419 | 19849.05 | 0.84% |
| 2024-05-06 | 14.58 | 14.60 | 0.19 | 1.32% | 14.52 | 14.68 | 122799 | 17932.38 | 0.76% |
| 2024-04-30 | 14.44 | 14.41 | -0.05 | -0.35% | 14.20 | 14.47 | 136155 | 19530.99 | 0.84% |
| 2024-04-29 | 13.98 | 14.46 | 0.45 | 3.21% | 13.90 | 14.52 | 174155 | 25034.21 | 1.07% |
| 2024-04-26 | 13.50 | 14.01 | 0.45 | 3.32% | 13.49 | 14.07 | 190783 | 26459.71 | 1.17% |
| 2024-04-25 | 13.47 | 13.56 | 0.02 | 0.15% | 13.37 | 13.70 | 104832 | 14211.84 | 0.65% |
| 2024-04-24 | 13.41 | 13.54 | 0.35 | 2.65% | 13.21 | 13.56 | 193890 | 26052.79 | 1.19% |
| 2024-04-23 | 13.47 | 13.19 | -0.28 | -2.08% | 13.16 | 13.59 | 155436 | 20628.03 | 0.96% |
| 2024-04-22 | 13.35 | 13.47 | -0.16 | -1.17% | 13.31 | 14.14 | 237806 | 32313.84 | 1.46% |
| 2024-04-19 | 14.09 | 13.63 | -1.00 | -6.84% | 13.18 | 14.24 | 554308 | 74539.77 | 3.41% |
| 2024-04-18 | 14.36 | 14.63 | 0.26 | 1.81% | 14.11 | 14.75 | 178223 | 25895.83 | 1.10% |
| 2024-04-17 | 13.80 | 14.37 | 0.71 | 5.20% | 13.80 | 14.37 | 162707 | 23020.79 | 1.00% |
| 2024-04-16 | 14.10 | 13.66 | -0.52 | -3.67% | 13.64 | 14.27 | 161384 | 22522.48 | 0.99% |
| 2024-04-15 | 14.12 | 14.18 | 0.06 | 0.42% | 13.98 | 14.50 | 187996 | 26743.28 | 1.16% |
| 2024-04-12 | 14.36 | 14.12 | -0.24 | -1.67% | 14.10 | 14.44 | 122596 | 17414.43 | 0.75% |
| 2024-04-11 | 14.32 | 14.36 | -0.09 | -0.62% | 14.16 | 14.55 | 132732 | 19089.86 | 0.82% |
| 2024-04-10 | 14.88 | 14.45 | -0.55 | -3.67% | 14.36 | 14.88 | 195076 | 28342.08 | 1.20% |
| 2024-04-09 | 14.33 | 15.00 | 0.50 | 3.45% | 14.33 | 15.05 | 233708 | 34564.68 | 1.44% |
| 2024-04-08 | 14.97 | 14.50 | -0.55 | -3.65% | 14.50 | 14.97 | 222641 | 32663.13 | 1.37% |
| 2024-04-03 | 14.59 | 15.05 | 0.44 | 3.01% | 14.56 | 15.13 | 248310 | 37030.83 | 1.53% |
| 2024-04-02 | 14.83 | 14.61 | -0.22 | -1.48% | 14.33 | 14.85 | 154859 | 22493.61 | 0.95% |
| 2024-04-01 | 14.55 | 14.83 | 0.32 | 2.21% | 14.55 | 14.85 | 133307 | 19673.63 | 0.82% |
| 2024-03-29 | 14.50 | 14.51 | 0.09 | 0.62% | 14.36 | 14.59 | 81952 | 11864.08 | 0.50% |
| 2024-03-28 | 14.20 | 14.42 | 0.22 | 1.55% | 14.15 | 14.59 | 99764 | 14383.11 | 0.61% |
| 2024-03-27 | 14.67 | 14.20 | -0.39 | -2.67% | 14.19 | 14.76 | 103537 | 14993.06 | 0.64% |
| 2024-03-26 | 14.44 | 14.59 | 0.06 | 0.41% | 14.34 | 14.69 | 94425 | 13720.44 | 0.58% |
| 2024-03-25 | 14.83 | 14.53 | -0.36 | -2.42% | 14.53 | 15.01 | 125225 | 18493.11 | 0.77% |
| 2024-03-22 | 14.96 | 14.89 | -0.09 | -0.60% | 14.88 | 15.11 | 120903 | 18095.38 | 0.74% |
| 2024-03-21 | 15.29 | 14.98 | -0.27 | -1.77% | 14.95 | 15.32 | 120645 | 18183.41 | 0.74% |
| 2024-03-20 | 15.35 | 15.25 | -0.16 | -1.04% | 15.10 | 15.46 | 134994 | 20588.07 | 0.83% |
| 2024-03-19 | 14.99 | 15.41 | 0.34 | 2.26% | 14.96 | 15.63 | 274915 | 42386.86 | 1.69% |
| 2024-03-18 | 15.05 | 15.07 | 0.06 | 0.40% | 14.93 | 15.20 | 135646 | 20410.99 | 0.83% |
| 2024-03-15 | 14.90 | 15.01 | 0.13 | 0.87% | 14.71 | 15.04 | 118489 | 17666.26 | 0.73% |
| 2024-03-14 | 14.89 | 14.88 | -0.07 | -0.47% | 14.73 | 15.16 | 139348 | 20852.23 | 0.86% |
| 2024-03-13 | 15.04 | 14.95 | -0.17 | -1.12% | 14.87 | 15.15 | 188350 | 28185.67 | 1.16% |
| 2024-03-12 | 15.68 | 15.12 | -0.40 | -2.58% | 15.00 | 15.68 | 285545 | 43364.44 | 1.76% |
| 2024-03-11 | 15.18 | 15.52 | 0.54 | 3.60% | 15.09 | 15.54 | 328734 | 50441.88 | 2.02% |
| 2024-03-08 | 14.70 | 14.98 | 0.38 | 2.60% | 14.70 | 15.06 | 231246 | 34491.31 | 1.44% |
| 2024-03-07 | 14.61 | 14.60 | -0.09 | -0.61% | 14.60 | 14.99 | 225926 | 33423.60 | 1.41% |
| 2024-03-06 | 14.50 | 14.69 | 0.14 | 0.96% | 14.30 | 14.87 | 169679 | 24754.59 | 1.06% |
| 2024-03-05 | 14.42 | 14.55 | 0.02 | 0.14% | 14.32 | 14.74 | 182402 | 26569.08 | 1.14% |
| 2024-03-04 | 14.76 | 14.53 | -0.18 | -1.22% | 14.41 | 14.84 | 195883 | 28580.42 | 1.22% |
| 2024-03-01 | 14.47 | 14.71 | 0.36 | 2.51% | 14.41 | 15.00 | 300031 | 44229.19 | 1.87% |
| 2024-02-29 | 13.66 | 14.35 | 0.57 | 4.14% | 13.59 | 14.35 | 242436 | 34253.54 | 1.51% |
| 2024-02-28 | 14.00 | 13.78 | -0.20 | -1.43% | 13.75 | 14.61 | 328580 | 46728.52 | 2.05% |
| 2024-02-27 | 13.57 | 13.98 | 0.32 | 2.34% | 13.48 | 13.98 | 191342 | 26303.25 | 1.19% |
| 2024-02-26 | 13.58 | 13.66 | 0.09 | 0.66% | 13.47 | 13.79 | 191131 | 26069.53 | 1.19% |
| 2024-02-23 | 13.50 | 13.57 | 0.12 | 0.89% | 13.35 | 13.65 | 185467 | 25053.31 | 1.16% |
| 2024-02-22 | 13.21 | 13.45 | 0.23 | 1.74% | 13.16 | 13.66 | 169350 | 22694.76 | 1.06% |
| 2024-02-21 | 13.11 | 13.22 | -0.03 | -0.23% | 13.00 | 13.59 | 209257 | 27884.47 | 1.30% |
| 2024-02-20 | 13.25 | 13.25 | -0.12 | -0.90% | 13.04 | 13.33 | 144869 | 19068.48 | 0.90% |
| 2024-02-19 | 13.60 | 13.37 | -0.06 | -0.45% | 13.17 | 13.60 | 231398 | 30932.88 | 1.44% |
| 2024-02-08 | 13.58 | 13.43 | 0.05 | 0.37% | 13.36 | 14.08 | 327096 | 45033.92 | 2.04% |
| 2024-02-07 | 12.57 | 13.38 | 0.79 | 6.27% | 12.55 | 13.60 | 358892 | 47470.81 | 2.24% |
| 2024-02-06 | 11.35 | 12.59 | 1.13 | 9.86% | 11.20 | 12.61 | 307465 | 37611.03 | 1.92% |
| 2024-02-05 | 11.56 | 11.46 | -0.18 | -1.55% | 10.81 | 12.08 | 263976 | 29990.66 | 1.65% |
| 2024-02-02 | 12.36 | 11.64 | -0.72 | -5.83% | 11.40 | 12.46 | 265804 | 31609.55 | 1.66% |
| 2024-02-01 | 12.50 | 12.36 | -0.31 | -2.45% | 12.36 | 12.85 | 228518 | 28766.96 | 1.42% |
| 2024-01-31 | 12.12 | 12.67 | 0.59 | 4.88% | 12.12 | 13.08 | 364039 | 46464.16 | 2.27% |