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 | 14.53 | 14.54 | -0.03 | -0.21% | 14.39 | 14.66 | 54139 | 7867.44 | 1.72% |
| 2024-05-08 | 14.36 | 14.57 | 0.04 | 0.28% | 14.21 | 14.67 | 71550 | 10348.90 | 2.27% |
| 2024-05-07 | 14.60 | 14.53 | -0.07 | -0.48% | 14.40 | 14.68 | 55107 | 7992.92 | 1.75% |
| 2024-05-06 | 14.35 | 14.60 | 0.25 | 1.74% | 14.22 | 14.60 | 75987 | 10943.34 | 2.41% |
| 2024-04-30 | 14.42 | 14.35 | -0.06 | -0.42% | 14.21 | 14.64 | 81298 | 11720.74 | 2.58% |
| 2024-04-29 | 14.32 | 14.41 | 0.14 | 0.98% | 14.19 | 14.48 | 84738 | 12178.83 | 2.68% |
| 2024-04-26 | 14.12 | 14.27 | 0.18 | 1.28% | 14.11 | 14.44 | 83032 | 11851.10 | 2.63% |
| 2024-04-25 | 14.06 | 14.09 | -0.16 | -1.12% | 13.80 | 14.36 | 68663 | 9667.24 | 2.18% |
| 2024-04-24 | 13.78 | 14.25 | 0.47 | 3.41% | 13.53 | 14.35 | 101480 | 14257.12 | 3.22% |
| 2024-04-23 | 14.11 | 13.78 | -0.71 | -4.90% | 13.61 | 14.39 | 121522 | 16929.84 | 3.85% |
| 2024-04-22 | 15.09 | 14.49 | -1.24 | -7.88% | 14.46 | 15.13 | 129633 | 19105.25 | 4.11% |
| 2024-04-19 | 15.56 | 15.73 | -0.40 | -2.48% | 15.40 | 16.20 | 167106 | 26327.81 | 5.29% |
| 2024-04-18 | 16.34 | 16.13 | -0.62 | -3.70% | 15.15 | 16.34 | 284311 | 44764.59 | 9.01% |
| 2024-04-17 | 15.50 | 16.75 | 0.60 | 3.72% | 15.50 | 17.66 | 359662 | 59468.84 | 11.40% |
| 2024-04-16 | 14.96 | 16.15 | 1.47 | 10.01% | 14.96 | 16.15 | 312417 | 49848.93 | 9.90% |
| 2024-04-15 | 14.89 | 14.68 | -1.03 | -6.56% | 14.20 | 15.41 | 182816 | 27170.37 | 5.79% |
| 2024-04-12 | 15.71 | 15.71 | 1.43 | 10.01% | 15.50 | 15.71 | 130965 | 20569.29 | 4.15% |
| 2024-04-11 | 13.66 | 14.28 | 0.10 | 0.71% | 13.39 | 14.76 | 94114 | 13312.37 | 2.98% |
| 2024-04-10 | 14.30 | 14.18 | -0.14 | -0.98% | 13.70 | 14.60 | 74541 | 10531.83 | 2.36% |
| 2024-04-09 | 14.76 | 14.32 | -0.17 | -1.17% | 14.25 | 15.10 | 108684 | 15851.52 | 3.44% |
| 2024-04-08 | 14.09 | 14.49 | 0.45 | 3.21% | 14.09 | 15.09 | 134831 | 19677.73 | 4.27% |
| 2024-04-03 | 13.37 | 14.04 | 0.67 | 5.01% | 13.34 | 14.10 | 89528 | 12308.93 | 2.84% |
| 2024-04-02 | 13.44 | 13.37 | -0.09 | -0.67% | 13.27 | 13.49 | 30640 | 4098.66 | 0.97% |
| 2024-04-01 | 13.46 | 13.46 | 0.17 | 1.28% | 13.21 | 13.55 | 30098 | 4026.29 | 0.95% |
| 2024-03-29 | 13.19 | 13.29 | 0.29 | 2.23% | 13.02 | 13.29 | 32298 | 4256.11 | 1.02% |
| 2024-03-28 | 12.42 | 13.00 | 0.58 | 4.67% | 12.40 | 13.16 | 42441 | 5459.70 | 1.34% |
| 2024-03-27 | 12.88 | 12.42 | -0.54 | -4.17% | 12.41 | 12.91 | 39909 | 5040.94 | 1.26% |
| 2024-03-26 | 13.34 | 12.96 | -0.41 | -3.07% | 12.83 | 13.34 | 46325 | 6035.25 | 1.47% |
| 2024-03-25 | 13.52 | 13.37 | 0.05 | 0.38% | 13.26 | 13.86 | 63083 | 8575.32 | 2.00% |
| 2024-03-22 | 13.50 | 13.32 | -0.35 | -2.56% | 13.15 | 13.59 | 46285 | 6165.04 | 1.47% |
| 2024-03-21 | 13.43 | 13.67 | 0.22 | 1.64% | 13.43 | 14.13 | 75717 | 10420.21 | 2.40% |
| 2024-03-20 | 13.00 | 13.45 | 0.46 | 3.54% | 12.90 | 14.17 | 81008 | 10889.34 | 2.57% |
| 2024-03-19 | 13.11 | 12.99 | -0.09 | -0.69% | 12.97 | 13.13 | 29896 | 3894.39 | 0.95% |
| 2024-03-18 | 13.03 | 13.08 | 0.12 | 0.93% | 12.92 | 13.12 | 28597 | 3729.79 | 0.91% |
| 2024-03-15 | 12.73 | 12.96 | 0.25 | 1.97% | 12.62 | 12.96 | 19075 | 2449.41 | 0.60% |
| 2024-03-14 | 12.90 | 12.71 | -0.20 | -1.55% | 12.61 | 12.99 | 19591 | 2508.63 | 0.62% |
| 2024-03-13 | 13.03 | 12.91 | -0.11 | -0.84% | 12.80 | 13.03 | 18080 | 2333.85 | 0.57% |
| 2024-03-12 | 12.99 | 13.02 | 0.05 | 0.39% | 12.76 | 13.09 | 25280 | 3267.18 | 0.80% |
| 2024-03-11 | 12.86 | 12.97 | 0.26 | 2.05% | 12.73 | 13.18 | 31839 | 4123.58 | 1.01% |
| 2024-03-08 | 12.68 | 12.71 | 0.04 | 0.32% | 12.48 | 12.86 | 17746 | 2236.42 | 0.56% |
| 2024-03-07 | 12.68 | 12.67 | -0.01 | -0.08% | 12.64 | 12.99 | 26228 | 3356.34 | 0.83% |
| 2024-03-06 | 12.52 | 12.68 | 0.05 | 0.40% | 12.45 | 12.83 | 23173 | 2928.17 | 0.73% |
| 2024-03-05 | 12.83 | 12.63 | -0.26 | -2.02% | 12.57 | 12.83 | 27075 | 3428.46 | 0.86% |
| 2024-03-04 | 13.21 | 12.89 | -0.31 | -2.35% | 12.65 | 13.23 | 32419 | 4165.50 | 1.03% |
| 2024-03-01 | 12.70 | 13.20 | 0.53 | 4.18% | 12.63 | 13.20 | 41683 | 5397.91 | 1.32% |
| 2024-02-29 | 12.15 | 12.67 | 0.52 | 4.28% | 12.06 | 12.68 | 27882 | 3481.28 | 0.88% |
| 2024-02-28 | 13.00 | 12.15 | -0.77 | -5.96% | 12.14 | 13.26 | 41991 | 5359.60 | 1.33% |
| 2024-02-27 | 12.73 | 12.92 | 0.19 | 1.49% | 12.50 | 12.94 | 33615 | 4305.55 | 1.07% |
| 2024-02-26 | 12.69 | 12.73 | 0.10 | 0.79% | 12.57 | 12.98 | 32922 | 4200.36 | 1.04% |
| 2024-02-23 | 12.33 | 12.63 | 0.30 | 2.43% | 12.17 | 12.64 | 38339 | 4749.09 | 1.21% |
| 2024-02-22 | 12.40 | 12.33 | -0.11 | -0.88% | 12.22 | 12.54 | 33339 | 4108.43 | 1.06% |
| 2024-02-21 | 12.16 | 12.44 | -0.12 | -0.96% | 12.14 | 12.67 | 43473 | 5382.89 | 1.38% |
| 2024-02-20 | 12.64 | 12.56 | -0.07 | -0.55% | 12.25 | 12.64 | 15095 | 1884.20 | 0.48% |
| 2024-02-19 | 12.09 | 12.63 | 0.60 | 4.99% | 12.04 | 12.72 | 26500 | 3317.80 | 0.84% |
| 2024-02-08 | 11.21 | 12.03 | 0.70 | 6.18% | 10.93 | 12.10 | 36925 | 4254.34 | 1.17% |
| 2024-02-07 | 11.80 | 11.33 | -0.24 | -2.07% | 11.12 | 11.80 | 24044 | 2758.71 | 0.76% |
| 2024-02-06 | 11.13 | 11.57 | 0.44 | 3.95% | 10.46 | 11.88 | 30667 | 3395.72 | 0.97% |
| 2024-02-05 | 11.99 | 11.13 | -0.74 | -6.23% | 10.95 | 12.03 | 28420 | 3223.46 | 0.90% |
| 2024-02-02 | 12.35 | 11.87 | -0.57 | -4.58% | 11.75 | 12.86 | 31157 | 3837.96 | 0.99% |
| 2024-02-01 | 12.13 | 12.44 | -0.11 | -0.88% | 12.13 | 12.77 | 24868 | 3094.12 | 0.79% |
| 2024-01-31 | 13.85 | 12.55 | -0.23 | -1.80% | 12.50 | 13.85 | 36748 | 4779.79 | 1.16% |