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 | 13.62 | 13.71 | 0.09 | 0.66% | 13.59 | 13.93 | 33638 | 4630.55 | 1.79% |
| 2024-05-08 | 13.95 | 13.62 | -0.33 | -2.37% | 13.53 | 13.96 | 37517 | 5132.82 | 1.99% |
| 2024-05-07 | 14.06 | 13.95 | -0.03 | -0.21% | 13.86 | 14.22 | 42805 | 6003.83 | 2.28% |
| 2024-05-06 | 14.13 | 13.98 | 0.11 | 0.79% | 13.90 | 14.25 | 59478 | 8374.41 | 3.16% |
| 2024-04-30 | 13.93 | 13.87 | -0.09 | -0.64% | 13.65 | 14.13 | 65513 | 9109.18 | 3.48% |
| 2024-04-29 | 13.40 | 13.96 | 0.43 | 3.18% | 13.26 | 14.35 | 95181 | 13121.57 | 5.06% |
| 2024-04-26 | 13.62 | 13.53 | 0.04 | 0.30% | 13.47 | 14.14 | 81987 | 11275.65 | 4.36% |
| 2024-04-25 | 13.80 | 13.49 | -0.41 | -2.95% | 13.37 | 13.87 | 67254 | 9135.60 | 3.57% |
| 2024-04-24 | 13.50 | 13.90 | 0.56 | 4.20% | 13.34 | 14.05 | 67159 | 9263.67 | 3.57% |
| 2024-04-23 | 12.85 | 13.34 | 0.49 | 3.81% | 12.68 | 13.36 | 58760 | 7712.28 | 3.12% |
| 2024-04-22 | 12.66 | 12.85 | 0.16 | 1.26% | 12.05 | 13.22 | 64700 | 8225.71 | 3.44% |
| 2024-04-19 | 12.89 | 12.69 | -0.21 | -1.63% | 12.60 | 13.19 | 55963 | 7180.42 | 2.97% |
| 2024-04-18 | 13.02 | 12.90 | -0.12 | -0.92% | 12.80 | 13.38 | 82647 | 10784.55 | 4.39% |
| 2024-04-17 | 11.92 | 13.02 | 1.18 | 9.97% | 11.92 | 13.02 | 91488 | 11766.07 | 4.86% |
| 2024-04-16 | 12.96 | 11.84 | -1.32 | -10.03% | 11.84 | 13.26 | 82648 | 10040.79 | 4.39% |
| 2024-04-15 | 14.08 | 13.16 | -1.01 | -7.13% | 12.80 | 14.20 | 77550 | 10326.58 | 4.12% |
| 2024-04-12 | 14.34 | 14.17 | -0.10 | -0.70% | 14.05 | 14.49 | 30341 | 4318.84 | 1.61% |
| 2024-04-11 | 14.21 | 14.27 | 0.13 | 0.92% | 14.08 | 14.57 | 37964 | 5444.14 | 2.02% |
| 2024-04-10 | 14.70 | 14.14 | -0.64 | -4.33% | 13.99 | 14.73 | 51800 | 7409.21 | 2.75% |
| 2024-04-09 | 14.70 | 14.78 | 0.08 | 0.54% | 14.46 | 14.93 | 47015 | 6917.03 | 2.50% |
| 2024-04-08 | 15.05 | 14.70 | -0.62 | -4.05% | 14.63 | 15.25 | 60754 | 9083.32 | 3.23% |
| 2024-04-03 | 16.00 | 15.32 | -0.68 | -4.25% | 15.30 | 16.00 | 59136 | 9138.79 | 3.14% |
| 2024-04-02 | 16.25 | 16.00 | -0.52 | -3.15% | 15.75 | 16.49 | 83604 | 13398.96 | 4.44% |
| 2024-04-01 | 15.70 | 16.52 | 1.01 | 6.51% | 15.53 | 16.90 | 118160 | 19344.32 | 6.28% |
| 2024-03-29 | 16.00 | 15.51 | -0.66 | -4.08% | 15.30 | 16.48 | 106207 | 16628.15 | 5.64% |
| 2024-03-28 | 15.61 | 16.17 | 0.00 | 0.00% | 15.02 | 16.59 | 104774 | 16753.02 | 5.57% |
| 2024-03-27 | 17.40 | 16.17 | -1.80 | -10.02% | 16.17 | 18.11 | 168817 | 28952.49 | 8.97% |
| 2024-03-26 | 17.12 | 17.97 | 0.91 | 5.33% | 16.76 | 18.00 | 180511 | 31590.47 | 9.59% |
| 2024-03-25 | 16.72 | 17.06 | 0.34 | 2.03% | 16.33 | 17.40 | 142484 | 24293.59 | 7.57% |
| 2024-03-22 | 16.58 | 16.72 | 0.31 | 1.89% | 16.00 | 16.93 | 103291 | 17103.67 | 5.49% |
| 2024-03-21 | 16.44 | 16.41 | -0.25 | -1.50% | 16.40 | 16.79 | 65920 | 10895.36 | 3.50% |
| 2024-03-20 | 16.50 | 16.66 | 0.02 | 0.12% | 16.33 | 16.86 | 88145 | 14620.45 | 4.68% |
| 2024-03-19 | 16.75 | 16.64 | -0.31 | -1.83% | 16.55 | 16.95 | 92815 | 15517.79 | 4.93% |
| 2024-03-18 | 16.75 | 16.95 | 0.03 | 0.18% | 16.40 | 17.10 | 126736 | 21216.09 | 6.74% |
| 2024-03-15 | 17.30 | 16.92 | -0.46 | -2.65% | 16.55 | 17.85 | 204783 | 34938.33 | 10.88% |
| 2024-03-14 | 15.16 | 17.38 | 1.58 | 10.00% | 15.16 | 17.38 | 208459 | 33961.42 | 11.08% |
| 2024-03-13 | 14.91 | 15.80 | 0.88 | 5.90% | 14.75 | 16.41 | 175012 | 27503.76 | 9.30% |
| 2024-03-12 | 15.18 | 14.92 | -0.15 | -1.00% | 14.80 | 15.48 | 90595 | 13620.97 | 4.82% |
| 2024-03-11 | 14.40 | 15.07 | 0.56 | 3.86% | 14.20 | 15.42 | 125051 | 18630.08 | 6.65% |
| 2024-03-08 | 14.10 | 14.51 | 0.13 | 0.90% | 13.98 | 14.64 | 94064 | 13458.96 | 5.00% |
| 2024-03-07 | 15.02 | 14.38 | -1.08 | -6.99% | 14.22 | 15.20 | 194817 | 28732.03 | 10.35% |
| 2024-03-06 | 14.00 | 15.46 | 1.41 | 10.04% | 13.80 | 15.46 | 118737 | 18189.40 | 6.31% |
| 2024-03-05 | 14.28 | 14.05 | -0.45 | -3.10% | 13.71 | 14.39 | 66750 | 9337.54 | 3.55% |
| 2024-03-04 | 14.60 | 14.50 | -0.15 | -1.02% | 13.70 | 14.71 | 77460 | 10946.76 | 4.12% |
| 2024-03-01 | 14.30 | 14.65 | 0.39 | 2.73% | 14.30 | 14.90 | 47622 | 6965.47 | 2.53% |
| 2024-02-29 | 13.30 | 14.26 | 0.55 | 4.01% | 13.30 | 14.29 | 61150 | 8601.12 | 3.25% |
| 2024-02-28 | 15.25 | 13.71 | -1.50 | -9.86% | 13.70 | 15.67 | 91660 | 13432.29 | 4.87% |
| 2024-02-27 | 14.80 | 15.21 | 0.31 | 2.08% | 14.60 | 15.44 | 55573 | 8387.12 | 2.95% |
| 2024-02-26 | 14.80 | 14.90 | 0.13 | 0.88% | 14.50 | 15.44 | 60932 | 9103.65 | 3.24% |
| 2024-02-23 | 13.77 | 14.77 | 1.08 | 7.89% | 13.70 | 14.87 | 68906 | 9863.21 | 3.66% |
| 2024-02-22 | 13.30 | 13.69 | 0.55 | 4.19% | 13.14 | 13.73 | 54397 | 7343.04 | 2.89% |
| 2024-02-21 | 12.93 | 13.14 | 0.05 | 0.38% | 12.70 | 13.78 | 57982 | 7733.68 | 3.08% |
| 2024-02-20 | 12.74 | 13.09 | 0.38 | 2.99% | 12.72 | 13.63 | 75744 | 9973.94 | 4.03% |
| 2024-02-19 | 12.02 | 12.71 | 1.16 | 10.04% | 11.84 | 12.71 | 59647 | 7445.86 | 3.17% |
| 2024-02-08 | 10.30 | 11.55 | 1.05 | 10.00% | 9.68 | 11.55 | 93051 | 9819.25 | 4.95% |
| 2024-02-07 | 11.25 | 10.50 | -0.57 | -5.15% | 9.97 | 11.48 | 96392 | 10381.50 | 5.12% |
| 2024-02-06 | 11.50 | 11.07 | -0.52 | -4.49% | 10.43 | 11.55 | 102690 | 11087.63 | 5.46% |
| 2024-02-05 | 12.66 | 11.59 | -1.29 | -10.02% | 11.59 | 12.66 | 39168 | 4586.15 | 2.08% |
| 2024-02-02 | 13.16 | 12.88 | -0.28 | -2.13% | 11.84 | 13.58 | 87973 | 10929.38 | 4.68% |
| 2024-02-01 | 13.57 | 13.16 | -0.54 | -3.94% | 12.82 | 13.62 | 64882 | 8545.71 | 3.45% |
| 2024-01-31 | 14.86 | 13.70 | -1.04 | -7.06% | 13.31 | 14.86 | 49485 | 6936.51 | 2.63% |