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 | 13.50 | 13.44 | -0.23 | -1.68% | 13.40 | 13.85 | 94991 | 12879.87 | 2.33% |
| 2024-05-07 | 13.67 | 13.67 | -0.03 | -0.22% | 13.43 | 13.73 | 70409 | 9586.46 | 1.72% |
| 2024-05-06 | 14.00 | 13.70 | 0.15 | 1.11% | 13.61 | 14.00 | 93201 | 12861.56 | 2.28% |
| 2024-04-30 | 13.75 | 13.55 | -0.39 | -2.80% | 13.32 | 14.11 | 126933 | 17336.82 | 3.11% |
| 2024-04-29 | 13.64 | 13.94 | 0.49 | 3.64% | 13.62 | 14.09 | 108674 | 15055.45 | 2.66% |
| 2024-04-26 | 13.09 | 13.45 | 0.42 | 3.22% | 13.01 | 13.50 | 97624 | 13024.61 | 2.39% |
| 2024-04-25 | 13.07 | 13.03 | -0.12 | -0.91% | 12.95 | 13.28 | 74388 | 9742.27 | 1.82% |
| 2024-04-24 | 12.78 | 13.15 | 0.45 | 3.54% | 12.70 | 13.17 | 90454 | 11786.71 | 2.21% |
| 2024-04-23 | 12.67 | 12.70 | 0.10 | 0.79% | 12.62 | 12.92 | 59720 | 7608.63 | 1.46% |
| 2024-04-22 | 12.60 | 12.60 | -0.10 | -0.79% | 12.22 | 12.80 | 62250 | 7834.68 | 1.52% |
| 2024-04-19 | 12.88 | 12.70 | -0.21 | -1.63% | 12.58 | 13.19 | 72538 | 9238.45 | 1.78% |
| 2024-04-18 | 12.98 | 12.91 | -0.01 | -0.08% | 12.61 | 13.55 | 112318 | 14662.29 | 2.75% |
| 2024-04-17 | 12.36 | 12.92 | 0.75 | 6.16% | 12.36 | 12.95 | 108703 | 13895.91 | 2.66% |
| 2024-04-16 | 12.88 | 12.17 | -0.84 | -6.46% | 12.15 | 13.05 | 121546 | 15056.21 | 2.98% |
| 2024-04-15 | 13.50 | 13.01 | -0.60 | -4.41% | 12.69 | 13.60 | 137168 | 17868.28 | 3.36% |
| 2024-04-12 | 13.94 | 13.61 | -0.12 | -0.87% | 13.59 | 14.30 | 119216 | 16644.43 | 2.92% |
| 2024-04-11 | 13.56 | 13.73 | 0.04 | 0.29% | 13.50 | 13.99 | 98670 | 13644.83 | 2.42% |
| 2024-04-10 | 14.32 | 13.69 | -0.86 | -5.91% | 13.54 | 14.50 | 189729 | 26287.56 | 4.64% |
| 2024-04-09 | 14.73 | 14.55 | -0.41 | -2.74% | 14.50 | 15.30 | 241043 | 35556.20 | 5.90% |
| 2024-04-08 | 14.11 | 14.96 | 0.78 | 5.50% | 14.08 | 15.60 | 341195 | 52051.23 | 8.35% |
| 2024-04-03 | 15.00 | 14.18 | -0.91 | -6.03% | 14.18 | 15.00 | 170633 | 24619.45 | 4.18% |
| 2024-04-02 | 15.75 | 15.09 | -0.62 | -3.95% | 14.95 | 15.75 | 175968 | 26757.90 | 4.31% |
| 2024-04-01 | 15.60 | 15.71 | 0.11 | 0.71% | 15.40 | 15.90 | 194083 | 30381.37 | 4.75% |
| 2024-03-29 | 15.65 | 15.60 | -0.10 | -0.64% | 15.10 | 15.65 | 207305 | 31943.77 | 5.07% |
| 2024-03-28 | 14.59 | 15.70 | 0.45 | 2.95% | 14.47 | 15.95 | 351844 | 54124.45 | 8.61% |
| 2024-03-27 | 14.76 | 15.25 | 0.62 | 4.24% | 13.85 | 15.90 | 338490 | 50260.03 | 8.29% |
| 2024-03-26 | 14.84 | 14.63 | -0.26 | -1.75% | 14.43 | 14.99 | 123026 | 18104.72 | 3.01% |
| 2024-03-25 | 15.37 | 14.89 | -0.62 | -4.00% | 14.82 | 15.62 | 151145 | 23071.91 | 3.70% |
| 2024-03-22 | 15.80 | 15.51 | -0.43 | -2.70% | 15.25 | 15.80 | 193687 | 30027.40 | 4.74% |
| 2024-03-21 | 15.78 | 15.94 | 0.33 | 2.11% | 15.43 | 16.12 | 269221 | 42592.88 | 6.59% |
| 2024-03-20 | 15.43 | 15.61 | 0.06 | 0.39% | 15.35 | 15.67 | 198483 | 30829.78 | 4.86% |
| 2024-03-19 | 15.27 | 15.55 | 0.28 | 1.83% | 15.21 | 16.18 | 314219 | 49434.66 | 7.69% |
| 2024-03-18 | 14.95 | 15.27 | 0.44 | 2.97% | 14.87 | 15.44 | 177593 | 27014.53 | 4.35% |
| 2024-03-15 | 14.56 | 14.83 | 0.12 | 0.82% | 14.36 | 14.85 | 118220 | 17283.01 | 2.89% |
| 2024-03-14 | 15.00 | 14.71 | -0.25 | -1.67% | 14.37 | 15.00 | 156375 | 22936.97 | 3.83% |
| 2024-03-13 | 14.80 | 14.96 | 0.18 | 1.22% | 14.70 | 15.19 | 208335 | 31231.40 | 5.10% |
| 2024-03-12 | 14.53 | 14.78 | 0.28 | 1.93% | 14.42 | 14.95 | 183684 | 26995.06 | 4.50% |
| 2024-03-11 | 14.12 | 14.50 | 0.26 | 1.83% | 13.93 | 14.54 | 151494 | 21662.75 | 3.71% |
| 2024-03-08 | 14.12 | 14.24 | 0.24 | 1.71% | 13.83 | 14.30 | 109575 | 15406.03 | 2.68% |
| 2024-03-07 | 14.48 | 14.00 | -0.39 | -2.71% | 14.00 | 14.64 | 160797 | 23053.86 | 3.94% |
| 2024-03-06 | 14.30 | 14.39 | -0.14 | -0.96% | 14.22 | 14.66 | 154455 | 22253.91 | 3.78% |
| 2024-03-05 | 14.31 | 14.53 | 0.00 | 0.00% | 14.03 | 14.77 | 200901 | 29044.07 | 4.92% |
| 2024-03-04 | 14.56 | 14.53 | -0.11 | -0.75% | 14.10 | 14.72 | 175126 | 25276.00 | 4.29% |
| 2024-03-01 | 14.28 | 14.64 | 0.46 | 3.24% | 14.13 | 14.69 | 227186 | 32996.35 | 5.56% |
| 2024-02-29 | 13.20 | 14.18 | 0.85 | 6.38% | 13.15 | 14.18 | 204443 | 28403.10 | 5.00% |
| 2024-02-28 | 14.67 | 13.33 | -1.26 | -8.64% | 13.29 | 14.88 | 313967 | 44687.25 | 7.68% |
| 2024-02-27 | 13.86 | 14.59 | 0.72 | 5.19% | 13.74 | 14.63 | 233416 | 33273.14 | 5.71% |
| 2024-02-26 | 13.78 | 13.87 | -0.17 | -1.21% | 13.64 | 14.16 | 236164 | 32802.74 | 5.78% |
| 2024-02-23 | 13.54 | 14.04 | 0.52 | 3.85% | 13.39 | 14.08 | 272454 | 37400.27 | 6.67% |
| 2024-02-22 | 13.25 | 13.52 | 0.80 | 6.29% | 12.92 | 13.82 | 302037 | 40254.55 | 7.39% |
| 2024-02-21 | 12.49 | 12.72 | -0.01 | -0.08% | 12.43 | 13.23 | 206780 | 26647.44 | 5.06% |
| 2024-02-20 | 12.45 | 12.73 | 0.21 | 1.68% | 12.12 | 12.75 | 174529 | 21842.48 | 4.27% |
| 2024-02-19 | 12.13 | 12.52 | 0.73 | 6.19% | 11.95 | 12.65 | 236697 | 29197.62 | 5.79% |
| 2024-02-08 | 10.92 | 11.79 | 0.96 | 8.86% | 10.70 | 11.90 | 242654 | 27497.65 | 5.94% |
| 2024-02-07 | 11.05 | 10.83 | -0.34 | -3.04% | 10.58 | 11.45 | 267945 | 29424.71 | 6.56% |
| 2024-02-06 | 10.51 | 11.17 | -0.45 | -3.87% | 10.46 | 11.82 | 307438 | 33444.46 | 7.53% |
| 2024-02-05 | 12.70 | 11.62 | -1.29 | -9.99% | 11.62 | 12.90 | 223665 | 26659.07 | 5.47% |
| 2024-02-02 | 12.49 | 12.91 | 0.52 | 4.20% | 12.37 | 13.63 | 332361 | 43442.22 | 8.14% |
| 2024-02-01 | 12.65 | 12.39 | -0.17 | -1.35% | 12.19 | 12.90 | 89831 | 11235.85 | 2.20% |
| 2024-01-31 | 13.65 | 12.56 | -1.09 | -7.99% | 12.50 | 13.65 | 120980 | 15702.91 | 2.96% |
| 2024-01-30 | 13.88 | 13.65 | -0.66 | -4.61% | 13.50 | 14.28 | 93314 | 12959.85 | 2.28% |