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 | 14.20 | 14.41 | 0.19 | 1.34% | 14.20 | 14.59 | 29762 | 4297.09 | 0.59% |
| 2024-05-08 | 14.47 | 14.22 | -0.25 | -1.73% | 14.19 | 14.57 | 23796 | 3417.23 | 0.47% |
| 2024-05-07 | 14.32 | 14.47 | 0.15 | 1.05% | 14.20 | 14.53 | 37251 | 5348.66 | 0.74% |
| 2024-05-06 | 13.48 | 14.32 | 1.07 | 8.08% | 13.33 | 14.37 | 107346 | 14995.74 | 2.13% |
| 2024-04-30 | 13.31 | 13.25 | -0.09 | -0.67% | 13.18 | 13.57 | 50677 | 6755.79 | 1.00% |
| 2024-04-29 | 13.32 | 13.34 | 0.01 | 0.08% | 13.14 | 13.52 | 57951 | 7742.15 | 1.15% |
| 2024-04-26 | 13.12 | 13.33 | 0.20 | 1.52% | 13.02 | 13.37 | 39865 | 5250.42 | 0.90% |
| 2024-04-25 | 13.06 | 13.13 | 0.07 | 0.54% | 12.85 | 13.21 | 36182 | 4739.66 | 0.81% |
| 2024-04-24 | 13.44 | 13.06 | -0.38 | -2.83% | 12.95 | 13.48 | 53097 | 6973.67 | 1.19% |
| 2024-04-23 | 13.55 | 13.44 | -0.07 | -0.52% | 13.23 | 13.55 | 33227 | 4443.82 | 0.75% |
| 2024-04-22 | 13.24 | 13.51 | 0.24 | 1.81% | 13.20 | 13.64 | 40809 | 5496.13 | 0.92% |
| 2024-04-19 | 13.30 | 13.27 | -0.05 | -0.38% | 13.11 | 13.39 | 48407 | 6406.09 | 1.09% |
| 2024-04-18 | 13.04 | 13.32 | 0.22 | 1.68% | 12.90 | 13.42 | 72812 | 9632.97 | 1.64% |
| 2024-04-17 | 12.74 | 13.10 | 0.35 | 2.75% | 12.61 | 13.25 | 79323 | 10305.73 | 1.78% |
| 2024-04-16 | 12.45 | 12.75 | 0.32 | 2.57% | 12.43 | 12.96 | 111963 | 14243.41 | 2.52% |
| 2024-04-15 | 12.42 | 12.43 | -0.05 | -0.40% | 11.87 | 12.65 | 108657 | 13419.13 | 2.44% |
| 2024-04-12 | 12.80 | 12.48 | -0.79 | -5.95% | 12.17 | 12.92 | 244157 | 30518.78 | 5.49% |
| 2024-04-11 | 13.82 | 13.27 | -1.47 | -9.97% | 13.27 | 13.82 | 30268 | 4026.27 | 0.68% |
| 2024-04-10 | 15.11 | 14.74 | -0.37 | -2.45% | 14.49 | 15.17 | 30729 | 4531.26 | 0.69% |
| 2024-04-09 | 15.38 | 15.11 | -0.27 | -1.76% | 15.07 | 15.40 | 28773 | 4371.54 | 0.65% |
| 2024-04-08 | 15.75 | 15.38 | -0.41 | -2.60% | 15.38 | 15.81 | 22293 | 3478.14 | 0.50% |
| 2024-04-03 | 15.79 | 15.79 | 0.00 | 0.00% | 15.64 | 15.85 | 18084 | 2848.65 | 0.41% |
| 2024-04-02 | 15.60 | 15.79 | 0.07 | 0.45% | 15.47 | 15.81 | 24421 | 3832.05 | 0.55% |
| 2024-04-01 | 15.10 | 15.72 | 0.67 | 4.45% | 15.00 | 15.72 | 37349 | 5769.45 | 0.84% |
| 2024-03-29 | 15.31 | 15.05 | 0.32 | 2.17% | 14.62 | 15.35 | 12925 | 1930.34 | 0.29% |
| 2024-03-28 | 14.60 | 14.73 | 0.14 | 0.96% | 14.35 | 14.77 | 26979 | 3939.47 | 0.61% |
| 2024-03-27 | 15.02 | 14.59 | -0.43 | -2.86% | 14.48 | 15.14 | 28965 | 4283.82 | 0.65% |
| 2024-03-26 | 15.10 | 15.02 | 0.02 | 0.13% | 14.72 | 15.10 | 20353 | 3036.63 | 0.46% |
| 2024-03-25 | 15.09 | 15.00 | -0.09 | -0.60% | 14.79 | 15.24 | 25274 | 3791.50 | 0.57% |
| 2024-03-22 | 15.44 | 15.09 | -0.35 | -2.27% | 15.03 | 15.45 | 17158 | 2608.83 | 0.39% |
| 2024-03-21 | 15.62 | 15.44 | 0.05 | 0.32% | 15.23 | 15.77 | 19254 | 2976.68 | 0.43% |
| 2024-03-20 | 15.02 | 15.39 | 0.35 | 2.33% | 15.01 | 15.40 | 22456 | 3419.12 | 0.50% |
| 2024-03-19 | 15.27 | 15.04 | -0.19 | -1.25% | 15.03 | 15.27 | 17423 | 2632.03 | 0.39% |
| 2024-03-18 | 15.19 | 15.23 | 0.01 | 0.07% | 15.06 | 15.28 | 16721 | 2532.63 | 0.38% |
| 2024-03-15 | 15.20 | 15.22 | -0.05 | -0.33% | 14.93 | 15.26 | 14999 | 2262.63 | 0.34% |
| 2024-03-14 | 15.28 | 15.27 | 0.07 | 0.46% | 15.11 | 15.50 | 23794 | 3643.70 | 0.53% |
| 2024-03-13 | 15.36 | 15.20 | -0.21 | -1.36% | 15.08 | 15.45 | 28417 | 4335.89 | 0.64% |
| 2024-03-12 | 14.94 | 15.41 | 0.47 | 3.15% | 14.80 | 15.45 | 54078 | 8202.57 | 1.22% |
| 2024-03-11 | 14.41 | 14.94 | 0.53 | 3.68% | 14.32 | 14.98 | 41605 | 6095.18 | 0.94% |
| 2024-03-08 | 14.43 | 14.41 | -0.02 | -0.14% | 14.29 | 14.58 | 14327 | 2064.06 | 0.32% |
| 2024-03-07 | 14.75 | 14.43 | -0.28 | -1.90% | 14.40 | 14.80 | 21079 | 3075.20 | 0.47% |
| 2024-03-06 | 14.34 | 14.71 | 0.26 | 1.80% | 14.23 | 14.75 | 25644 | 3728.63 | 0.58% |
| 2024-03-05 | 14.40 | 14.45 | 0.04 | 0.28% | 14.26 | 14.53 | 20640 | 2973.23 | 0.46% |
| 2024-03-04 | 14.56 | 14.41 | -0.14 | -0.96% | 14.26 | 14.61 | 22588 | 3247.40 | 0.51% |
| 2024-03-01 | 14.40 | 14.55 | 0.15 | 1.04% | 14.20 | 14.61 | 22809 | 3292.84 | 0.51% |
| 2024-02-29 | 14.04 | 14.40 | 0.36 | 2.56% | 13.98 | 14.44 | 27528 | 3921.68 | 0.62% |
| 2024-02-28 | 14.42 | 14.04 | -0.40 | -2.77% | 14.04 | 14.88 | 38537 | 5577.61 | 0.87% |
| 2024-02-27 | 14.17 | 14.44 | 0.17 | 1.19% | 14.09 | 14.44 | 28106 | 4013.96 | 0.63% |
| 2024-02-26 | 14.88 | 14.27 | -0.61 | -4.10% | 14.15 | 14.94 | 46592 | 6732.80 | 1.05% |
| 2024-02-23 | 14.82 | 14.88 | 0.02 | 0.13% | 14.58 | 14.89 | 18412 | 2717.53 | 0.41% |
| 2024-02-22 | 14.86 | 14.86 | -0.14 | -0.93% | 14.78 | 15.04 | 18702 | 2786.34 | 0.42% |
| 2024-02-21 | 15.10 | 15.00 | -0.14 | -0.92% | 14.88 | 15.49 | 27095 | 4122.13 | 0.61% |
| 2024-02-20 | 14.67 | 15.14 | 0.47 | 3.20% | 14.40 | 15.19 | 33284 | 4938.55 | 0.75% |
| 2024-02-19 | 14.65 | 14.67 | 0.18 | 1.24% | 14.50 | 14.95 | 33518 | 4916.85 | 0.75% |
| 2024-02-08 | 14.59 | 14.49 | -0.07 | -0.48% | 14.30 | 15.19 | 51926 | 7681.70 | 1.17% |
| 2024-02-07 | 13.95 | 14.56 | 0.62 | 4.45% | 13.90 | 14.73 | 47501 | 6861.59 | 1.07% |
| 2024-02-06 | 12.94 | 13.94 | 0.92 | 7.07% | 12.80 | 14.21 | 55319 | 7519.60 | 1.24% |
| 2024-02-05 | 12.48 | 13.02 | 0.39 | 3.09% | 12.05 | 13.33 | 53543 | 6742.40 | 1.20% |
| 2024-02-02 | 13.11 | 12.63 | -0.49 | -3.73% | 12.33 | 13.28 | 32512 | 4129.63 | 0.73% |
| 2024-02-01 | 13.31 | 13.12 | -0.27 | -2.02% | 12.82 | 13.58 | 41730 | 5505.17 | 0.94% |
| 2024-01-31 | 13.62 | 13.39 | -0.21 | -1.54% | 13.30 | 13.76 | 24749 | 3340.43 | 0.56% |
| 2024-01-30 | 14.21 | 13.60 | -0.72 | -5.03% | 13.53 | 14.30 | 30398 | 4238.31 | 0.68% |