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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 13.92 | 13.72 | -0.20 | -1.44% | 13.68 | 14.02 | 74732 | 10283.24 | 2.71% |
| 2024-05-09 | 13.85 | 13.92 | 0.16 | 1.16% | 13.79 | 14.05 | 75415 | 10524.39 | 2.74% |
| 2024-05-08 | 14.03 | 13.76 | -0.35 | -2.48% | 13.72 | 14.10 | 101889 | 14144.19 | 3.70% |
| 2024-05-07 | 14.01 | 14.11 | 0.08 | 0.57% | 13.94 | 14.26 | 110313 | 15563.03 | 4.00% |
| 2024-05-06 | 14.08 | 14.03 | 0.13 | 0.94% | 13.98 | 14.26 | 99507 | 14031.85 | 3.61% |
| 2024-04-30 | 14.00 | 13.90 | -0.05 | -0.36% | 13.68 | 14.16 | 123894 | 17199.84 | 4.50% |
| 2024-04-29 | 14.10 | 13.95 | 0.36 | 2.65% | 13.79 | 14.20 | 152054 | 21190.84 | 5.52% |
| 2024-04-26 | 13.00 | 13.59 | 0.50 | 3.82% | 12.94 | 13.70 | 176127 | 23749.67 | 6.39% |
| 2024-04-25 | 13.10 | 13.09 | 0.03 | 0.23% | 12.98 | 13.24 | 110074 | 14437.49 | 4.00% |
| 2024-04-24 | 12.83 | 13.06 | 0.27 | 2.11% | 12.72 | 13.08 | 117645 | 15249.48 | 4.27% |
| 2024-04-23 | 12.59 | 12.79 | 0.36 | 2.90% | 12.47 | 13.01 | 131660 | 16763.44 | 4.78% |
| 2024-04-22 | 12.50 | 12.43 | -0.19 | -1.51% | 12.16 | 12.68 | 91077 | 11357.95 | 3.31% |
| 2024-04-19 | 12.94 | 12.62 | -0.38 | -2.92% | 12.53 | 13.04 | 154044 | 19610.99 | 5.59% |
| 2024-04-18 | 12.78 | 13.00 | 0.36 | 2.85% | 12.44 | 13.24 | 258853 | 33414.15 | 9.40% |
| 2024-04-17 | 11.75 | 12.64 | 1.15 | 10.01% | 11.75 | 12.64 | 159530 | 19668.83 | 5.79% |
| 2024-04-16 | 12.50 | 11.49 | -1.28 | -10.02% | 11.49 | 12.63 | 203099 | 24115.32 | 7.37% |
| 2024-04-15 | 13.23 | 12.77 | -0.60 | -4.49% | 12.48 | 13.49 | 180527 | 23264.14 | 6.55% |
| 2024-04-12 | 13.49 | 13.37 | -0.15 | -1.11% | 13.36 | 13.75 | 97903 | 13255.69 | 3.55% |
| 2024-04-11 | 13.49 | 13.52 | -0.19 | -1.39% | 13.48 | 13.90 | 124135 | 16911.39 | 4.51% |
| 2024-04-10 | 13.93 | 13.71 | -0.18 | -1.30% | 13.55 | 14.30 | 198317 | 27709.40 | 7.20% |
| 2024-04-09 | 13.80 | 13.89 | 0.02 | 0.14% | 13.60 | 14.05 | 118908 | 16465.41 | 4.32% |
| 2024-04-08 | 14.15 | 13.87 | -0.27 | -1.91% | 13.80 | 14.23 | 126032 | 17673.91 | 4.57% |
| 2024-04-03 | 14.56 | 14.14 | -0.53 | -3.61% | 14.02 | 14.63 | 135295 | 19249.87 | 4.91% |
| 2024-04-02 | 15.10 | 14.67 | -0.49 | -3.23% | 14.50 | 15.10 | 170473 | 25121.36 | 6.19% |
| 2024-04-01 | 15.27 | 15.16 | 0.07 | 0.46% | 14.94 | 15.42 | 199494 | 30237.49 | 7.24% |
| 2024-03-29 | 14.84 | 15.09 | 0.32 | 2.17% | 14.52 | 15.14 | 168277 | 24979.56 | 6.11% |
| 2024-03-28 | 14.15 | 14.77 | 0.64 | 4.53% | 14.10 | 15.06 | 235848 | 34668.07 | 8.56% |
| 2024-03-27 | 14.86 | 14.13 | -0.82 | -5.48% | 14.08 | 14.95 | 203009 | 29312.34 | 7.37% |
| 2024-03-26 | 15.04 | 14.95 | -0.20 | -1.32% | 14.63 | 15.37 | 235481 | 35357.62 | 8.55% |
| 2024-03-25 | 15.71 | 15.15 | -0.81 | -5.08% | 15.13 | 16.06 | 289197 | 45201.01 | 10.50% |
| 2024-03-22 | 16.25 | 15.96 | 0.06 | 0.38% | 15.75 | 16.40 | 300967 | 48477.33 | 10.92% |
| 2024-03-21 | 15.90 | 15.90 | 0.00 | 0.00% | 15.76 | 16.16 | 218807 | 34988.07 | 7.94% |
| 2024-03-20 | 16.02 | 15.90 | -0.20 | -1.24% | 15.65 | 16.17 | 332879 | 52864.03 | 12.08% |
| 2024-03-19 | 16.20 | 16.10 | -0.33 | -2.01% | 16.09 | 16.74 | 343590 | 56096.10 | 12.47% |
| 2024-03-18 | 16.70 | 16.43 | 0.02 | 0.12% | 16.06 | 16.70 | 447456 | 73127.25 | 16.24% |
| 2024-03-15 | 15.88 | 16.41 | 0.54 | 3.40% | 15.68 | 16.44 | 481837 | 77928.30 | 17.49% |
| 2024-03-14 | 15.81 | 15.87 | -0.11 | -0.69% | 15.57 | 16.48 | 404613 | 64947.47 | 14.69% |
| 2024-03-13 | 15.91 | 15.98 | -0.12 | -0.75% | 15.82 | 16.18 | 341685 | 54613.56 | 12.40% |
| 2024-03-12 | 15.90 | 16.10 | -0.01 | -0.06% | 15.50 | 16.65 | 515104 | 82721.09 | 18.70% |
| 2024-03-11 | 15.40 | 16.11 | 0.35 | 2.22% | 15.02 | 16.43 | 535167 | 83898.16 | 19.42% |
| 2024-03-08 | 15.00 | 15.76 | 0.55 | 3.62% | 15.00 | 15.84 | 530128 | 82362.64 | 19.24% |
| 2024-03-07 | 16.53 | 15.21 | -0.53 | -3.37% | 15.15 | 17.31 | 962462 | 158401.30 | 34.93% |
| 2024-03-06 | 14.00 | 15.74 | 1.43 | 9.99% | 13.95 | 15.74 | 500964 | 74408.95 | 18.18% |
| 2024-03-05 | 13.94 | 14.31 | 0.37 | 2.65% | 13.41 | 14.97 | 551570 | 77770.21 | 20.02% |
| 2024-03-04 | 13.63 | 13.94 | 0.25 | 1.83% | 13.31 | 13.95 | 373365 | 51218.93 | 13.55% |
| 2024-03-01 | 13.51 | 13.69 | 0.12 | 0.88% | 13.40 | 13.85 | 337420 | 45879.13 | 12.25% |
| 2024-02-29 | 12.32 | 13.57 | 0.79 | 6.18% | 12.32 | 13.58 | 393836 | 52151.11 | 14.29% |
| 2024-02-28 | 14.05 | 12.78 | -1.42 | -10.00% | 12.78 | 14.39 | 565120 | 77162.03 | 20.51% |
| 2024-02-27 | 13.62 | 14.20 | 0.30 | 2.16% | 13.38 | 14.29 | 623395 | 85798.06 | 22.63% |
| 2024-02-26 | 13.50 | 13.90 | 1.26 | 9.97% | 13.27 | 13.90 | 640143 | 87625.95 | 23.23% |
| 2024-02-23 | 11.88 | 12.64 | 0.76 | 6.40% | 11.86 | 12.66 | 416369 | 51079.44 | 15.11% |
| 2024-02-22 | 11.28 | 11.88 | 0.44 | 3.85% | 11.27 | 11.97 | 276125 | 32345.87 | 10.02% |
| 2024-02-21 | 11.13 | 11.44 | 0.06 | 0.53% | 11.00 | 11.93 | 326226 | 37756.50 | 11.84% |
| 2024-02-20 | 10.91 | 11.38 | 0.44 | 4.02% | 10.66 | 11.50 | 284265 | 31860.06 | 10.32% |
| 2024-02-19 | 10.46 | 10.94 | 0.60 | 5.80% | 10.40 | 10.95 | 274058 | 29409.80 | 9.95% |
| 2024-02-08 | 9.73 | 10.34 | 0.78 | 8.16% | 9.18 | 10.52 | 354317 | 34750.80 | 12.86% |
| 2024-02-07 | 10.05 | 9.56 | -0.44 | -4.40% | 9.41 | 10.35 | 300515 | 29691.96 | 10.91% |
| 2024-02-06 | 9.44 | 10.00 | 0.06 | 0.60% | 9.04 | 10.41 | 261354 | 25242.96 | 9.49% |
| 2024-02-05 | 10.85 | 9.94 | -1.10 | -9.96% | 9.94 | 10.85 | 172988 | 17538.57 | 6.28% |
| 2024-02-02 | 11.62 | 11.04 | -0.44 | -3.83% | 10.53 | 12.05 | 157435 | 17727.21 | 5.71% |
| 2024-02-01 | 11.42 | 11.48 | -0.01 | -0.09% | 11.23 | 11.80 | 102843 | 11869.08 | 3.73% |