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 | 13.90 | 14.00 | 0.10 | 0.72% | 13.90 | 14.14 | 52890 | 7418.60 | 2.35% |
| 2024-05-08 | 14.15 | 13.90 | -0.38 | -2.66% | 13.85 | 14.27 | 58273 | 8162.49 | 2.59% |
| 2024-05-07 | 14.28 | 14.28 | 0.01 | 0.07% | 14.15 | 14.39 | 50286 | 7173.97 | 2.24% |
| 2024-05-06 | 14.43 | 14.27 | 0.14 | 0.99% | 14.15 | 14.49 | 75943 | 10866.22 | 3.38% |
| 2024-04-30 | 14.14 | 14.13 | 0.05 | 0.36% | 13.94 | 14.27 | 69425 | 9787.17 | 3.09% |
| 2024-04-29 | 13.75 | 14.08 | 0.42 | 3.07% | 13.74 | 14.17 | 77172 | 10804.30 | 3.43% |
| 2024-04-26 | 13.39 | 13.66 | 0.22 | 1.64% | 13.37 | 13.74 | 66270 | 9033.96 | 2.95% |
| 2024-04-25 | 13.32 | 13.44 | 0.11 | 0.83% | 13.20 | 13.60 | 60484 | 8129.75 | 2.69% |
| 2024-04-24 | 12.91 | 13.33 | 0.40 | 3.09% | 12.90 | 13.33 | 66649 | 8760.92 | 2.96% |
| 2024-04-23 | 12.91 | 12.93 | 0.09 | 0.70% | 12.80 | 13.06 | 58746 | 7591.16 | 2.61% |
| 2024-04-22 | 12.66 | 12.84 | 0.07 | 0.55% | 12.11 | 12.88 | 78857 | 9919.21 | 3.51% |
| 2024-04-19 | 12.90 | 12.77 | -0.33 | -2.52% | 12.63 | 13.11 | 76936 | 9867.56 | 3.42% |
| 2024-04-18 | 13.00 | 13.10 | 0.10 | 0.77% | 12.93 | 13.43 | 127882 | 16857.26 | 5.69% |
| 2024-04-17 | 12.11 | 13.00 | 1.09 | 9.15% | 12.11 | 13.10 | 141038 | 18189.23 | 6.27% |
| 2024-04-16 | 13.13 | 11.91 | -1.22 | -9.29% | 11.86 | 13.13 | 124705 | 15256.51 | 5.55% |
| 2024-04-15 | 14.05 | 13.13 | -0.91 | -6.48% | 12.92 | 14.13 | 123468 | 16459.22 | 5.52% |
| 2024-04-12 | 14.01 | 14.04 | 0.02 | 0.14% | 13.91 | 14.32 | 59063 | 8335.30 | 2.64% |
| 2024-04-11 | 14.10 | 14.02 | -0.17 | -1.20% | 13.80 | 14.38 | 65464 | 9276.02 | 2.93% |
| 2024-04-10 | 14.68 | 14.19 | -0.64 | -4.32% | 14.02 | 14.78 | 91599 | 13058.70 | 4.10% |
| 2024-04-09 | 14.50 | 14.83 | 0.26 | 1.78% | 14.50 | 15.30 | 93531 | 13802.34 | 4.18% |
| 2024-04-08 | 14.99 | 14.57 | -0.49 | -3.25% | 14.56 | 15.26 | 144494 | 21554.25 | 6.46% |
| 2024-04-03 | 14.84 | 15.06 | 0.11 | 0.74% | 14.17 | 16.15 | 205229 | 31111.16 | 9.18% |
| 2024-04-02 | 15.25 | 14.95 | -0.30 | -1.97% | 14.82 | 15.35 | 66202 | 9954.38 | 2.96% |
| 2024-04-01 | 14.63 | 15.25 | 0.63 | 4.31% | 14.58 | 15.35 | 95805 | 14426.81 | 4.29% |
| 2024-03-29 | 14.27 | 14.62 | 0.34 | 2.38% | 14.27 | 14.65 | 59429 | 8598.83 | 2.66% |
| 2024-03-28 | 13.83 | 14.28 | 0.51 | 3.70% | 13.75 | 14.53 | 90241 | 12834.58 | 4.04% |
| 2024-03-27 | 14.62 | 13.77 | -0.85 | -5.81% | 13.67 | 14.68 | 77289 | 10879.04 | 3.46% |
| 2024-03-26 | 14.81 | 14.62 | -0.20 | -1.35% | 14.35 | 14.96 | 78924 | 11550.98 | 3.53% |
| 2024-03-25 | 15.19 | 14.82 | -0.39 | -2.56% | 14.82 | 15.37 | 100520 | 15197.39 | 4.50% |
| 2024-03-22 | 15.44 | 15.21 | -0.54 | -3.43% | 15.17 | 15.74 | 139530 | 21451.89 | 6.24% |
| 2024-03-21 | 15.38 | 15.75 | 0.46 | 3.01% | 15.32 | 16.01 | 204570 | 32085.97 | 9.15% |
| 2024-03-20 | 15.18 | 15.29 | 0.13 | 0.86% | 15.11 | 15.38 | 92007 | 14010.35 | 4.12% |
| 2024-03-19 | 15.10 | 15.16 | -0.07 | -0.46% | 15.03 | 15.48 | 144333 | 21977.82 | 6.46% |
| 2024-03-18 | 14.78 | 15.23 | 0.74 | 5.11% | 14.55 | 15.89 | 198103 | 30054.10 | 8.86% |
| 2024-03-15 | 14.28 | 14.49 | 0.21 | 1.47% | 14.14 | 14.49 | 53531 | 7675.91 | 2.39% |
| 2024-03-14 | 14.45 | 14.28 | -0.24 | -1.65% | 14.09 | 14.54 | 54847 | 7862.94 | 2.45% |
| 2024-03-13 | 14.49 | 14.52 | 0.07 | 0.48% | 14.41 | 14.61 | 69406 | 10076.64 | 3.10% |
| 2024-03-12 | 14.33 | 14.45 | 0.14 | 0.98% | 14.24 | 14.55 | 64382 | 9280.21 | 2.88% |
| 2024-03-11 | 14.19 | 14.31 | 0.06 | 0.42% | 13.96 | 14.31 | 55131 | 7811.53 | 2.47% |
| 2024-03-08 | 13.87 | 14.25 | 0.45 | 3.26% | 13.78 | 14.34 | 77180 | 10884.08 | 3.45% |
| 2024-03-07 | 13.88 | 13.80 | -0.52 | -3.63% | 13.75 | 14.28 | 104372 | 14645.60 | 4.67% |
| 2024-03-06 | 14.20 | 14.32 | 0.04 | 0.28% | 14.02 | 14.48 | 77125 | 10985.64 | 3.45% |
| 2024-03-05 | 14.39 | 14.28 | -0.11 | -0.76% | 14.15 | 14.69 | 115155 | 16643.68 | 5.15% |
| 2024-03-04 | 14.29 | 14.39 | 0.12 | 0.84% | 13.99 | 14.64 | 91469 | 13091.49 | 4.09% |
| 2024-03-01 | 13.93 | 14.27 | 0.31 | 2.22% | 13.85 | 14.38 | 105987 | 15032.06 | 4.74% |
| 2024-02-29 | 12.90 | 13.96 | 0.97 | 7.47% | 12.80 | 13.97 | 123841 | 16765.63 | 5.54% |
| 2024-02-28 | 14.49 | 12.99 | -1.44 | -9.98% | 12.99 | 14.75 | 168841 | 23279.75 | 7.55% |
| 2024-02-27 | 13.91 | 14.43 | 0.47 | 3.37% | 13.75 | 14.43 | 69892 | 9923.77 | 3.13% |
| 2024-02-26 | 13.88 | 13.96 | 0.19 | 1.38% | 13.57 | 14.30 | 93509 | 13055.26 | 4.18% |
| 2024-02-23 | 13.33 | 13.77 | 0.56 | 4.24% | 13.02 | 13.79 | 97266 | 13123.49 | 4.35% |
| 2024-02-22 | 12.90 | 13.21 | 0.40 | 3.12% | 12.88 | 13.28 | 86147 | 11274.56 | 3.85% |
| 2024-02-21 | 12.64 | 12.81 | 0.13 | 1.03% | 12.46 | 13.20 | 96799 | 12515.57 | 4.33% |
| 2024-02-20 | 12.46 | 12.68 | 0.27 | 2.18% | 12.18 | 12.77 | 91820 | 11523.76 | 4.11% |
| 2024-02-19 | 12.00 | 12.41 | 0.80 | 6.89% | 11.82 | 12.56 | 160828 | 19806.65 | 7.19% |
| 2024-02-08 | 10.70 | 11.61 | 1.06 | 10.05% | 10.36 | 11.61 | 133469 | 14844.93 | 5.97% |
| 2024-02-07 | 11.07 | 10.55 | -0.48 | -4.35% | 10.27 | 11.20 | 157010 | 16977.35 | 7.02% |
| 2024-02-06 | 10.52 | 11.03 | -0.01 | -0.09% | 10.09 | 11.34 | 154022 | 16286.98 | 6.89% |
| 2024-02-05 | 12.19 | 11.04 | -1.23 | -10.02% | 11.04 | 12.20 | 108360 | 12170.03 | 4.85% |
| 2024-02-02 | 13.25 | 12.27 | -0.90 | -6.83% | 11.85 | 13.37 | 108337 | 13537.40 | 4.85% |
| 2024-02-01 | 13.26 | 13.17 | 0.04 | 0.30% | 13.11 | 13.58 | 74106 | 9848.67 | 3.31% |
| 2024-01-31 | 13.90 | 13.13 | -0.77 | -5.54% | 13.13 | 14.03 | 63574 | 8588.70 | 2.84% |