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 | 14.55 | 14.90 | 0.20 | 1.36% | 14.53 | 15.08 | 37914 | 5620.30 | 1.23% |
| 2024-05-08 | 14.67 | 14.70 | 0.00 | 0.00% | 14.52 | 15.04 | 35628 | 5250.30 | 1.15% |
| 2024-05-07 | 14.72 | 14.70 | 0.12 | 0.82% | 14.55 | 14.80 | 31711 | 4657.40 | 1.03% |
| 2024-05-06 | 14.60 | 14.58 | 0.14 | 0.97% | 14.38 | 14.72 | 36138 | 5266.50 | 1.17% |
| 2024-04-30 | 14.24 | 14.44 | 0.26 | 1.83% | 14.24 | 14.50 | 42183 | 6074.96 | 1.37% |
| 2024-04-29 | 13.60 | 14.18 | 0.87 | 6.54% | 13.60 | 14.20 | 56357 | 7904.09 | 1.82% |
| 2024-04-26 | 13.15 | 13.31 | -0.04 | -0.30% | 13.08 | 13.48 | 28147 | 3748.99 | 0.91% |
| 2024-04-25 | 13.40 | 13.35 | 0.09 | 0.68% | 13.30 | 14.03 | 35229 | 4784.61 | 1.14% |
| 2024-04-24 | 13.10 | 13.26 | 0.15 | 1.14% | 12.96 | 13.27 | 15787 | 2077.90 | 0.51% |
| 2024-04-23 | 12.83 | 13.11 | 0.27 | 2.10% | 12.71 | 13.20 | 22471 | 2920.53 | 0.73% |
| 2024-04-22 | 12.90 | 12.84 | 0.04 | 0.31% | 12.55 | 12.97 | 16513 | 2118.93 | 0.53% |
| 2024-04-19 | 12.61 | 12.80 | 0.04 | 0.31% | 12.60 | 12.90 | 12522 | 1594.67 | 0.41% |
| 2024-04-18 | 12.98 | 12.76 | -0.23 | -1.77% | 12.76 | 13.04 | 20034 | 2584.42 | 0.65% |
| 2024-04-17 | 12.37 | 12.99 | 0.75 | 6.13% | 12.37 | 13.00 | 25446 | 3269.23 | 0.82% |
| 2024-04-16 | 12.98 | 12.24 | -0.82 | -6.28% | 12.21 | 13.10 | 30382 | 3784.67 | 0.98% |
| 2024-04-15 | 13.49 | 13.06 | -0.46 | -3.40% | 12.80 | 13.56 | 27658 | 3634.34 | 0.90% |
| 2024-04-12 | 13.64 | 13.52 | -0.12 | -0.88% | 13.45 | 13.69 | 19237 | 2605.54 | 0.62% |
| 2024-04-11 | 13.70 | 13.64 | -0.24 | -1.73% | 13.60 | 13.94 | 27225 | 3741.11 | 0.88% |
| 2024-04-10 | 14.28 | 13.88 | -0.44 | -3.07% | 13.81 | 14.51 | 36736 | 5189.86 | 1.19% |
| 2024-04-09 | 13.76 | 14.32 | 0.61 | 4.45% | 13.69 | 14.33 | 39285 | 5543.02 | 1.27% |
| 2024-04-08 | 14.23 | 13.71 | -0.52 | -3.65% | 13.71 | 14.23 | 27096 | 3756.42 | 0.88% |
| 2024-04-03 | 14.14 | 14.23 | 0.08 | 0.57% | 13.91 | 14.33 | 32592 | 4616.59 | 1.06% |
| 2024-04-02 | 14.28 | 14.15 | -0.13 | -0.91% | 14.01 | 14.28 | 20745 | 2931.00 | 0.67% |
| 2024-04-01 | 14.15 | 14.28 | 0.26 | 1.85% | 14.00 | 14.28 | 23505 | 3327.10 | 0.76% |
| 2024-03-29 | 13.98 | 14.02 | 0.03 | 0.21% | 13.81 | 14.07 | 19442 | 2707.06 | 0.63% |
| 2024-03-28 | 13.77 | 13.99 | 0.05 | 0.36% | 13.68 | 14.19 | 36974 | 5167.34 | 1.20% |
| 2024-03-27 | 14.20 | 13.94 | -0.30 | -2.11% | 13.94 | 14.57 | 45902 | 6578.21 | 1.49% |
| 2024-03-26 | 14.20 | 14.24 | -0.10 | -0.70% | 13.96 | 14.38 | 32588 | 4606.63 | 1.06% |
| 2024-03-25 | 14.59 | 14.34 | -0.35 | -2.38% | 14.23 | 14.79 | 31648 | 4595.77 | 1.02% |
| 2024-03-22 | 15.00 | 14.69 | -0.47 | -3.10% | 14.62 | 15.10 | 53390 | 7895.12 | 1.73% |
| 2024-03-21 | 15.21 | 15.16 | -0.15 | -0.98% | 15.09 | 15.46 | 45426 | 6917.31 | 1.47% |
| 2024-03-20 | 15.13 | 15.31 | 0.01 | 0.07% | 15.05 | 15.63 | 61002 | 9347.37 | 1.97% |
| 2024-03-19 | 15.26 | 15.30 | -0.09 | -0.58% | 15.15 | 15.49 | 64680 | 9888.32 | 2.09% |
| 2024-03-18 | 14.76 | 15.39 | 0.63 | 4.27% | 14.67 | 15.60 | 107247 | 16326.45 | 3.47% |
| 2024-03-15 | 14.74 | 14.76 | -0.15 | -1.01% | 14.55 | 15.08 | 60557 | 8924.93 | 1.96% |
| 2024-03-14 | 15.50 | 14.91 | -0.14 | -0.93% | 14.70 | 15.71 | 95271 | 14510.73 | 3.08% |
| 2024-03-13 | 14.55 | 15.05 | 0.29 | 1.96% | 14.43 | 15.37 | 104392 | 15494.21 | 3.38% |
| 2024-03-12 | 14.50 | 14.76 | 0.20 | 1.37% | 14.48 | 15.16 | 99466 | 14768.75 | 3.22% |
| 2024-03-11 | 14.80 | 14.56 | -0.13 | -0.88% | 14.40 | 14.95 | 119286 | 17351.53 | 3.86% |
| 2024-03-08 | 13.40 | 14.69 | 1.34 | 10.04% | 13.40 | 14.69 | 75125 | 10944.43 | 2.43% |
| 2024-03-07 | 13.67 | 13.35 | -0.37 | -2.70% | 13.35 | 13.78 | 30293 | 4105.65 | 0.98% |
| 2024-03-06 | 13.60 | 13.72 | 0.01 | 0.07% | 13.39 | 13.79 | 36139 | 4914.52 | 1.17% |
| 2024-03-05 | 14.06 | 13.71 | -0.46 | -3.25% | 13.59 | 14.06 | 46001 | 6344.67 | 1.49% |
| 2024-03-04 | 13.67 | 14.17 | 0.49 | 3.58% | 13.54 | 14.30 | 70382 | 9885.24 | 2.28% |
| 2024-03-01 | 13.61 | 13.68 | 0.07 | 0.51% | 13.39 | 13.76 | 45227 | 6155.94 | 1.46% |
| 2024-02-29 | 13.11 | 13.61 | 0.31 | 2.33% | 12.94 | 13.65 | 59336 | 7978.43 | 1.92% |
| 2024-02-28 | 14.36 | 13.30 | -0.77 | -5.47% | 13.20 | 14.98 | 101320 | 14448.64 | 3.28% |
| 2024-02-27 | 13.74 | 14.07 | 0.22 | 1.59% | 13.74 | 14.13 | 59463 | 8286.38 | 1.93% |
| 2024-02-26 | 13.69 | 13.85 | -0.09 | -0.65% | 13.68 | 14.09 | 56111 | 7787.15 | 1.82% |
| 2024-02-23 | 13.68 | 13.94 | 0.01 | 0.07% | 13.63 | 14.06 | 69831 | 9640.02 | 2.26% |
| 2024-02-22 | 13.30 | 13.93 | 0.45 | 3.34% | 13.23 | 14.40 | 96557 | 13353.53 | 3.13% |
| 2024-02-21 | 13.33 | 13.48 | -0.12 | -0.88% | 13.01 | 13.68 | 89494 | 11948.53 | 2.90% |
| 2024-02-20 | 12.23 | 13.60 | 1.24 | 10.03% | 12.08 | 13.60 | 59424 | 7796.65 | 1.92% |
| 2024-02-19 | 12.17 | 12.36 | 0.42 | 3.52% | 12.06 | 12.48 | 39322 | 4827.58 | 1.27% |
| 2024-02-08 | 11.27 | 11.94 | 0.67 | 5.94% | 11.16 | 11.95 | 44397 | 5133.53 | 1.44% |
| 2024-02-07 | 11.44 | 11.27 | -0.16 | -1.40% | 11.13 | 11.88 | 43468 | 5009.27 | 1.41% |
| 2024-02-06 | 10.48 | 11.43 | 0.90 | 8.55% | 9.82 | 11.58 | 54397 | 5807.50 | 1.76% |
| 2024-02-05 | 11.61 | 10.53 | -1.09 | -9.38% | 10.46 | 11.61 | 42426 | 4579.26 | 1.37% |
| 2024-02-02 | 12.41 | 11.62 | -0.79 | -6.37% | 11.26 | 12.65 | 40074 | 4768.76 | 1.30% |
| 2024-02-01 | 12.02 | 12.41 | 0.22 | 1.80% | 11.97 | 12.62 | 29371 | 3627.96 | 0.95% |
| 2024-01-31 | 12.88 | 12.19 | -0.90 | -6.88% | 12.18 | 12.96 | 36714 | 4586.86 | 1.19% |
| 2024-01-30 | 13.97 | 13.09 | -1.12 | -7.88% | 13.08 | 14.00 | 49062 | 6602.51 | 1.59% |