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 | 13.82 | 13.98 | 0.21 | 1.53% | 13.82 | 14.10 | 22004 | 3072.17 | 2.91% |
| 2024-05-08 | 14.30 | 13.77 | -0.41 | -2.89% | 13.73 | 14.31 | 27607 | 3839.69 | 3.65% |
| 2024-05-07 | 14.21 | 14.18 | 0.09 | 0.64% | 13.93 | 14.28 | 27789 | 3925.87 | 3.68% |
| 2024-05-06 | 14.13 | 14.09 | 0.06 | 0.43% | 14.01 | 14.30 | 25941 | 3663.69 | 3.43% |
| 2024-04-30 | 14.45 | 14.03 | -0.11 | -0.78% | 13.75 | 14.45 | 31243 | 4385.65 | 4.13% |
| 2024-04-29 | 13.83 | 14.14 | 0.40 | 2.91% | 13.82 | 14.26 | 31248 | 4399.36 | 4.13% |
| 2024-04-26 | 13.64 | 13.74 | 0.24 | 1.78% | 13.22 | 13.93 | 37126 | 5067.98 | 4.91% |
| 2024-04-25 | 13.29 | 13.50 | 0.06 | 0.45% | 13.29 | 13.73 | 29210 | 3955.60 | 3.86% |
| 2024-04-24 | 12.95 | 13.44 | 0.48 | 3.70% | 12.90 | 13.44 | 31363 | 4156.47 | 4.15% |
| 2024-04-23 | 12.52 | 12.96 | 0.64 | 5.19% | 12.40 | 13.09 | 36871 | 4731.19 | 4.88% |
| 2024-04-22 | 12.78 | 12.32 | -0.49 | -3.83% | 12.07 | 12.80 | 33261 | 4118.43 | 4.40% |
| 2024-04-19 | 13.29 | 12.81 | -0.36 | -2.73% | 12.72 | 13.30 | 30530 | 3936.85 | 4.04% |
| 2024-04-18 | 13.08 | 13.17 | 0.36 | 2.81% | 12.49 | 13.49 | 59916 | 7820.07 | 7.93% |
| 2024-04-17 | 11.46 | 12.81 | 0.72 | 5.96% | 11.46 | 12.92 | 68769 | 8631.94 | 9.10% |
| 2024-04-16 | 12.99 | 12.09 | -1.34 | -9.98% | 12.09 | 13.05 | 38593 | 4718.12 | 5.10% |
| 2024-04-15 | 14.31 | 13.43 | -1.49 | -9.99% | 13.43 | 14.74 | 62919 | 8680.87 | 8.32% |
| 2024-04-12 | 14.95 | 14.92 | 0.10 | 0.67% | 14.91 | 15.25 | 32816 | 4946.07 | 4.34% |
| 2024-04-11 | 14.83 | 14.82 | -0.09 | -0.60% | 14.59 | 15.16 | 25127 | 3762.48 | 3.32% |
| 2024-04-10 | 15.90 | 14.91 | -0.69 | -4.42% | 14.83 | 15.90 | 40633 | 6141.29 | 5.37% |
| 2024-04-09 | 15.39 | 15.60 | 0.18 | 1.17% | 15.36 | 15.79 | 30174 | 4698.13 | 3.99% |
| 2024-04-08 | 16.04 | 15.42 | -0.57 | -3.56% | 15.38 | 16.12 | 36044 | 5627.18 | 4.77% |
| 2024-04-03 | 16.60 | 15.99 | -0.61 | -3.67% | 15.85 | 16.66 | 39760 | 6388.59 | 5.26% |
| 2024-04-02 | 17.29 | 16.60 | -0.48 | -2.81% | 16.45 | 17.32 | 46389 | 7746.98 | 6.14% |
| 2024-04-01 | 16.79 | 17.08 | 0.53 | 3.20% | 16.60 | 17.16 | 56348 | 9527.62 | 7.45% |
| 2024-03-29 | 16.30 | 16.55 | 0.23 | 1.41% | 16.27 | 16.87 | 59700 | 9901.83 | 7.90% |
| 2024-03-28 | 15.30 | 16.32 | 0.66 | 4.21% | 15.30 | 16.55 | 78595 | 12724.64 | 10.40% |
| 2024-03-27 | 17.10 | 15.66 | -1.38 | -8.10% | 15.59 | 17.34 | 96757 | 15662.66 | 12.80% |
| 2024-03-26 | 17.60 | 17.04 | -1.12 | -6.17% | 16.79 | 18.21 | 135291 | 23394.36 | 17.90% |
| 2024-03-25 | 17.70 | 18.16 | 0.71 | 4.07% | 17.70 | 19.20 | 199399 | 37389.96 | 26.38% |
| 2024-03-22 | 18.03 | 17.45 | -0.68 | -3.75% | 17.31 | 18.09 | 84507 | 14892.69 | 11.18% |
| 2024-03-21 | 18.50 | 18.13 | -0.32 | -1.73% | 18.00 | 18.54 | 93503 | 16998.65 | 12.37% |
| 2024-03-20 | 17.86 | 18.45 | 0.56 | 3.13% | 17.52 | 18.85 | 153412 | 27905.08 | 20.29% |
| 2024-03-19 | 17.63 | 17.89 | 0.20 | 1.13% | 17.50 | 17.98 | 113061 | 20096.44 | 14.96% |
| 2024-03-18 | 17.03 | 17.69 | 0.66 | 3.88% | 17.03 | 17.88 | 130824 | 22928.92 | 17.30% |
| 2024-03-15 | 16.77 | 17.03 | 0.25 | 1.49% | 16.35 | 17.13 | 71607 | 12064.44 | 9.47% |
| 2024-03-14 | 17.20 | 16.78 | -0.55 | -3.17% | 16.44 | 17.23 | 85683 | 14479.67 | 11.33% |
| 2024-03-13 | 17.03 | 17.33 | 0.34 | 2.00% | 16.72 | 17.63 | 128445 | 22105.74 | 16.99% |
| 2024-03-12 | 16.91 | 16.99 | 0.07 | 0.41% | 16.66 | 17.22 | 80762 | 13668.53 | 10.68% |
| 2024-03-11 | 17.00 | 16.92 | -0.18 | -1.05% | 16.58 | 17.00 | 74338 | 12486.84 | 9.83% |
| 2024-03-08 | 17.05 | 17.10 | -0.25 | -1.44% | 16.70 | 17.22 | 119464 | 20307.56 | 15.80% |
| 2024-03-07 | 16.38 | 17.35 | 0.81 | 4.90% | 16.20 | 17.50 | 184630 | 31135.58 | 24.42% |
| 2024-03-06 | 15.90 | 16.54 | 0.32 | 1.97% | 15.81 | 16.83 | 111765 | 18358.79 | 14.78% |
| 2024-03-05 | 16.27 | 16.22 | -0.27 | -1.64% | 15.86 | 16.86 | 118799 | 19449.32 | 15.71% |
| 2024-03-04 | 16.16 | 16.49 | 0.33 | 2.04% | 15.47 | 16.51 | 132151 | 21328.24 | 17.48% |
| 2024-03-01 | 15.69 | 16.16 | 0.49 | 3.13% | 15.57 | 16.40 | 132935 | 21299.45 | 17.58% |
| 2024-02-29 | 14.39 | 15.67 | 0.40 | 2.62% | 14.36 | 16.00 | 132024 | 20345.52 | 17.46% |
| 2024-02-28 | 16.55 | 15.27 | -1.70 | -10.02% | 15.27 | 16.90 | 170933 | 27569.88 | 22.61% |
| 2024-02-27 | 15.92 | 16.97 | 0.40 | 2.41% | 15.78 | 17.73 | 213143 | 35101.73 | 28.19% |
| 2024-02-26 | 15.03 | 16.57 | 1.51 | 10.03% | 14.53 | 16.57 | 176394 | 28020.64 | 23.33% |
| 2024-02-23 | 14.29 | 15.06 | 0.93 | 6.58% | 14.15 | 15.23 | 118288 | 17296.02 | 15.65% |
| 2024-02-22 | 13.33 | 14.13 | 0.86 | 6.48% | 13.33 | 14.27 | 114911 | 15803.35 | 15.20% |
| 2024-02-21 | 12.94 | 13.27 | 0.31 | 2.39% | 12.55 | 13.75 | 111775 | 14837.95 | 14.78% |
| 2024-02-20 | 12.50 | 12.96 | 0.41 | 3.27% | 12.04 | 13.47 | 116033 | 14771.03 | 15.35% |
| 2024-02-19 | 11.28 | 12.55 | 1.13 | 9.89% | 11.28 | 12.56 | 135543 | 16231.43 | 17.93% |
| 2024-02-08 | 10.85 | 11.42 | 0.45 | 4.10% | 9.87 | 11.50 | 155221 | 16260.93 | 20.53% |
| 2024-02-07 | 12.20 | 10.97 | -1.22 | -10.01% | 10.97 | 12.35 | 95270 | 10627.70 | 12.60% |
| 2024-02-06 | 11.84 | 12.19 | -0.97 | -7.37% | 11.84 | 13.01 | 85468 | 10347.21 | 11.31% |
| 2024-02-05 | 14.67 | 13.16 | -1.46 | -9.99% | 13.16 | 14.68 | 52572 | 7049.00 | 6.95% |
| 2024-02-02 | 15.50 | 14.62 | -0.90 | -5.80% | 14.10 | 16.18 | 48697 | 7340.41 | 6.44% |
| 2024-02-01 | 15.90 | 15.52 | -0.44 | -2.76% | 15.14 | 15.93 | 40421 | 6280.33 | 5.35% |
| 2024-01-31 | 17.25 | 15.96 | -1.06 | -6.23% | 15.89 | 17.33 | 45994 | 7537.81 | 6.08% |
| 2024-01-30 | 17.60 | 17.02 | -0.83 | -4.65% | 16.90 | 17.94 | 42236 | 7332.77 | 5.59% |