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 | 13.83 | 14.05 | 0.28 | 2.03% | 13.78 | 14.19 | 46133 | 6478.05 | 0.97% |
| 2024-05-08 | 14.35 | 13.77 | -0.58 | -4.04% | 13.74 | 14.35 | 69411 | 9703.54 | 1.45% |
| 2024-05-07 | 14.54 | 14.35 | -0.19 | -1.31% | 14.30 | 14.60 | 53309 | 7684.25 | 1.12% |
| 2024-05-06 | 14.76 | 14.54 | -0.08 | -0.55% | 14.50 | 14.90 | 57746 | 8479.13 | 1.21% |
| 2024-04-30 | 14.76 | 14.62 | -0.36 | -2.40% | 14.27 | 14.80 | 85429 | 12425.37 | 1.79% |
| 2024-04-29 | 14.15 | 14.98 | 0.78 | 5.49% | 14.00 | 15.15 | 95705 | 14033.68 | 2.00% |
| 2024-04-26 | 13.56 | 14.20 | 0.65 | 4.80% | 13.56 | 14.35 | 73564 | 10327.79 | 1.54% |
| 2024-04-25 | 14.03 | 13.55 | -0.48 | -3.42% | 13.47 | 14.03 | 56073 | 7644.64 | 1.17% |
| 2024-04-24 | 13.81 | 14.03 | 0.22 | 1.59% | 13.71 | 14.14 | 46239 | 6449.52 | 0.97% |
| 2024-04-23 | 13.60 | 13.81 | 0.19 | 1.40% | 13.51 | 13.95 | 42615 | 5846.22 | 0.89% |
| 2024-04-22 | 13.65 | 13.62 | -0.03 | -0.22% | 13.03 | 13.81 | 51749 | 6978.46 | 1.08% |
| 2024-04-19 | 13.68 | 13.65 | 0.00 | 0.00% | 13.32 | 13.77 | 50015 | 6787.23 | 1.05% |
| 2024-04-18 | 13.72 | 13.65 | 0.23 | 1.71% | 13.20 | 13.96 | 64582 | 8804.78 | 1.35% |
| 2024-04-17 | 13.00 | 13.42 | 0.52 | 4.03% | 12.99 | 13.72 | 73487 | 9898.87 | 1.54% |
| 2024-04-16 | 13.72 | 12.90 | -0.88 | -6.39% | 12.86 | 14.00 | 97162 | 12831.93 | 2.03% |
| 2024-04-15 | 14.45 | 13.78 | -0.70 | -4.83% | 13.44 | 14.54 | 104241 | 14474.09 | 2.18% |
| 2024-04-12 | 14.76 | 14.48 | -0.27 | -1.83% | 14.29 | 14.88 | 58190 | 8486.29 | 1.22% |
| 2024-04-11 | 14.76 | 14.75 | -0.10 | -0.67% | 14.71 | 15.32 | 60251 | 9027.78 | 1.26% |
| 2024-04-10 | 15.50 | 14.85 | -0.68 | -4.38% | 14.79 | 15.53 | 95772 | 14389.71 | 2.00% |
| 2024-04-09 | 15.63 | 15.53 | -0.11 | -0.70% | 15.29 | 15.75 | 54834 | 8481.91 | 1.15% |
| 2024-04-08 | 16.10 | 15.64 | -0.46 | -2.86% | 15.54 | 16.11 | 79199 | 12494.63 | 1.66% |
| 2024-04-03 | 15.70 | 16.10 | 0.29 | 1.83% | 15.60 | 16.20 | 94511 | 15113.90 | 1.98% |
| 2024-04-02 | 15.84 | 15.81 | -0.02 | -0.13% | 15.45 | 15.99 | 74056 | 11636.36 | 1.55% |
| 2024-04-01 | 15.59 | 15.83 | 0.03 | 0.19% | 15.53 | 16.15 | 95108 | 15040.46 | 1.99% |
| 2024-03-29 | 15.01 | 15.80 | 0.87 | 5.83% | 14.92 | 15.89 | 103593 | 15925.82 | 2.17% |
| 2024-03-28 | 14.24 | 14.93 | 0.69 | 4.85% | 14.24 | 15.07 | 75255 | 11125.38 | 1.57% |
| 2024-03-27 | 14.69 | 14.24 | -0.44 | -3.00% | 14.20 | 14.74 | 70800 | 10225.58 | 1.48% |
| 2024-03-26 | 14.89 | 14.68 | 0.14 | 0.96% | 14.40 | 15.18 | 93931 | 13880.75 | 1.97% |
| 2024-03-25 | 16.30 | 14.54 | -0.69 | -4.53% | 14.48 | 16.30 | 132215 | 20080.44 | 2.77% |
| 2024-03-22 | 15.45 | 15.23 | -0.22 | -1.42% | 14.90 | 15.58 | 106387 | 16259.13 | 2.23% |
| 2024-03-21 | 14.33 | 15.45 | 1.18 | 8.27% | 14.19 | 15.63 | 151045 | 22822.26 | 3.16% |
| 2024-03-20 | 14.21 | 14.27 | 0.03 | 0.21% | 14.16 | 14.31 | 39872 | 5674.92 | 0.83% |
| 2024-03-19 | 14.08 | 14.24 | 0.14 | 0.99% | 13.96 | 14.41 | 66922 | 9503.58 | 1.40% |
| 2024-03-18 | 13.61 | 14.10 | 0.51 | 3.75% | 13.61 | 14.16 | 71510 | 9993.26 | 1.50% |
| 2024-03-15 | 13.54 | 13.59 | 0.06 | 0.44% | 13.44 | 13.64 | 36919 | 4996.35 | 0.77% |
| 2024-03-14 | 13.41 | 13.53 | 0.08 | 0.59% | 13.31 | 13.74 | 63382 | 8552.12 | 1.33% |
| 2024-03-13 | 13.51 | 13.45 | -0.04 | -0.30% | 13.17 | 13.58 | 63550 | 8509.77 | 1.33% |
| 2024-03-12 | 13.28 | 13.49 | 0.21 | 1.58% | 13.15 | 13.60 | 80680 | 10808.21 | 1.69% |
| 2024-03-11 | 12.87 | 13.28 | 0.33 | 2.55% | 12.87 | 13.59 | 114114 | 15134.21 | 2.39% |
| 2024-03-08 | 12.32 | 12.95 | 0.63 | 5.11% | 12.27 | 13.00 | 74268 | 9376.96 | 1.55% |
| 2024-03-07 | 12.51 | 12.32 | -0.32 | -2.53% | 12.30 | 12.76 | 52916 | 6608.85 | 1.11% |
| 2024-03-06 | 12.87 | 12.64 | -0.31 | -2.39% | 12.55 | 13.05 | 60014 | 7637.09 | 1.26% |
| 2024-03-05 | 12.87 | 12.95 | 0.06 | 0.47% | 12.73 | 13.01 | 62979 | 8116.90 | 1.32% |
| 2024-03-04 | 13.11 | 12.89 | -0.14 | -1.07% | 12.78 | 13.22 | 68267 | 8852.43 | 1.43% |
| 2024-03-01 | 12.83 | 13.03 | 0.14 | 1.09% | 12.76 | 13.20 | 76416 | 9913.21 | 1.60% |
| 2024-02-29 | 12.59 | 12.89 | 0.26 | 2.06% | 12.59 | 13.01 | 82036 | 10516.04 | 1.72% |
| 2024-02-28 | 13.13 | 12.63 | -0.55 | -4.17% | 12.63 | 13.65 | 133730 | 17585.37 | 2.80% |
| 2024-02-27 | 12.88 | 13.18 | 0.22 | 1.70% | 12.87 | 13.20 | 121256 | 15815.51 | 2.54% |
| 2024-02-26 | 12.16 | 12.96 | 0.90 | 7.46% | 11.92 | 13.27 | 181873 | 23163.42 | 3.81% |
| 2024-02-23 | 12.27 | 12.06 | -0.17 | -1.39% | 11.91 | 12.32 | 80303 | 9683.58 | 1.68% |
| 2024-02-22 | 12.27 | 12.23 | -0.01 | -0.08% | 12.11 | 12.38 | 58700 | 7170.02 | 1.23% |
| 2024-02-21 | 12.24 | 12.24 | 0.01 | 0.08% | 12.08 | 12.47 | 87164 | 10696.65 | 1.82% |
| 2024-02-20 | 12.30 | 12.23 | -0.15 | -1.21% | 12.08 | 12.48 | 80329 | 9878.37 | 1.68% |
| 2024-02-19 | 11.88 | 12.38 | 0.66 | 5.63% | 11.64 | 12.58 | 140985 | 17191.21 | 2.95% |
| 2024-02-08 | 11.18 | 11.72 | 0.46 | 4.09% | 11.18 | 12.00 | 139231 | 16152.93 | 2.91% |
| 2024-02-07 | 11.13 | 11.26 | 0.06 | 0.54% | 10.92 | 11.60 | 143124 | 16165.74 | 3.00% |
| 2024-02-06 | 10.62 | 11.20 | 0.29 | 2.66% | 10.08 | 11.40 | 188796 | 20449.84 | 3.95% |
| 2024-02-05 | 11.13 | 10.91 | -0.16 | -1.45% | 10.19 | 11.99 | 226794 | 25066.40 | 4.75% |
| 2024-02-02 | 11.01 | 11.07 | 0.40 | 3.75% | 10.81 | 11.74 | 243407 | 27612.84 | 5.09% |
| 2024-02-01 | 11.03 | 10.67 | -0.37 | -3.35% | 10.59 | 11.28 | 130519 | 14117.44 | 2.73% |
| 2024-01-31 | 11.43 | 11.04 | -0.46 | -4.00% | 10.93 | 11.94 | 164324 | 18778.59 | 3.44% |
| 2024-01-30 | 10.89 | 11.50 | 0.65 | 5.99% | 10.86 | 11.94 | 229471 | 26755.18 | 4.80% |