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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 13.89 | 13.36 | -0.35 | -2.55% | 13.32 | 13.98 | 60460 | 8179.08 | 2.31% |
| 2024-05-07 | 13.68 | 13.71 | 0.12 | 0.88% | 13.58 | 13.82 | 43734 | 5993.90 | 1.67% |
| 2024-05-06 | 13.70 | 13.59 | 0.05 | 0.37% | 13.51 | 13.86 | 47178 | 6435.85 | 1.80% |
| 2024-04-30 | 13.69 | 13.54 | -0.15 | -1.10% | 13.30 | 13.80 | 51116 | 6918.16 | 1.95% |
| 2024-04-29 | 13.23 | 13.69 | 0.49 | 3.71% | 13.23 | 13.73 | 66840 | 9078.84 | 2.55% |
| 2024-04-26 | 12.94 | 13.20 | 0.24 | 1.85% | 12.86 | 13.30 | 63621 | 8353.67 | 2.44% |
| 2024-04-25 | 13.03 | 12.96 | -0.17 | -1.29% | 12.95 | 13.20 | 42246 | 5518.44 | 1.62% |
| 2024-04-24 | 12.88 | 13.13 | 0.24 | 1.86% | 12.81 | 13.15 | 44538 | 5803.83 | 1.71% |
| 2024-04-23 | 12.85 | 12.89 | 0.19 | 1.50% | 12.79 | 13.06 | 46110 | 5961.51 | 1.77% |
| 2024-04-22 | 12.67 | 12.70 | 0.04 | 0.32% | 12.43 | 12.93 | 33722 | 4285.00 | 1.29% |
| 2024-04-19 | 12.87 | 12.66 | -0.25 | -1.94% | 12.60 | 12.89 | 40272 | 5127.09 | 1.54% |
| 2024-04-18 | 13.15 | 12.91 | -0.17 | -1.30% | 12.81 | 13.15 | 45537 | 5906.08 | 1.74% |
| 2024-04-17 | 12.40 | 13.08 | 0.81 | 6.60% | 12.40 | 13.15 | 68317 | 8837.71 | 2.62% |
| 2024-04-16 | 13.34 | 12.27 | -1.09 | -8.16% | 12.27 | 13.34 | 77369 | 9727.32 | 2.96% |
| 2024-04-15 | 14.06 | 13.36 | -0.72 | -5.11% | 12.73 | 14.08 | 96362 | 12847.36 | 3.69% |
| 2024-04-12 | 14.45 | 14.08 | -0.38 | -2.63% | 14.03 | 14.68 | 45201 | 6444.54 | 1.73% |
| 2024-04-11 | 14.35 | 14.46 | 0.01 | 0.07% | 14.31 | 14.78 | 42009 | 6144.50 | 1.61% |
| 2024-04-10 | 15.00 | 14.45 | -0.60 | -3.99% | 14.34 | 15.03 | 47280 | 6913.87 | 1.81% |
| 2024-04-09 | 14.80 | 15.05 | 0.27 | 1.83% | 14.80 | 15.20 | 44329 | 6662.26 | 1.70% |
| 2024-04-08 | 15.05 | 14.78 | -0.30 | -1.99% | 14.73 | 15.14 | 40544 | 6039.85 | 1.55% |
| 2024-04-03 | 15.48 | 15.08 | -0.39 | -2.52% | 15.00 | 15.49 | 46170 | 6981.36 | 1.77% |
| 2024-04-02 | 15.68 | 15.47 | -0.41 | -2.58% | 15.33 | 15.78 | 63873 | 9890.54 | 2.45% |
| 2024-04-01 | 15.55 | 15.88 | 0.47 | 3.05% | 15.55 | 15.93 | 68314 | 10784.15 | 2.62% |
| 2024-03-29 | 15.53 | 15.41 | -0.08 | -0.52% | 15.16 | 15.53 | 49141 | 7552.87 | 1.88% |
| 2024-03-28 | 14.90 | 15.49 | 0.59 | 3.96% | 14.87 | 15.66 | 82056 | 12654.91 | 3.14% |
| 2024-03-27 | 15.83 | 14.90 | -0.93 | -5.87% | 14.85 | 15.98 | 73437 | 11277.14 | 2.81% |
| 2024-03-26 | 16.12 | 15.83 | -0.34 | -2.10% | 15.57 | 16.29 | 78885 | 12547.85 | 3.02% |
| 2024-03-25 | 16.95 | 16.17 | -0.78 | -4.60% | 16.16 | 17.18 | 96202 | 16045.46 | 3.68% |
| 2024-03-22 | 16.92 | 16.95 | -0.08 | -0.47% | 16.52 | 17.16 | 114079 | 19252.21 | 4.37% |
| 2024-03-21 | 17.15 | 17.03 | 0.05 | 0.29% | 17.02 | 17.38 | 133974 | 23012.26 | 5.13% |
| 2024-03-20 | 16.58 | 16.98 | 0.17 | 1.01% | 16.58 | 17.03 | 98593 | 16697.27 | 3.77% |
| 2024-03-19 | 16.89 | 16.81 | -0.19 | -1.12% | 16.80 | 17.30 | 109754 | 18635.48 | 4.20% |
| 2024-03-18 | 16.65 | 17.00 | 0.30 | 1.80% | 16.52 | 17.03 | 124800 | 20981.54 | 4.78% |
| 2024-03-15 | 16.59 | 16.70 | 0.40 | 2.45% | 16.22 | 16.89 | 108277 | 17939.71 | 4.15% |
| 2024-03-14 | 16.55 | 16.30 | -0.50 | -2.98% | 16.09 | 16.63 | 115694 | 18958.30 | 4.43% |
| 2024-03-13 | 16.47 | 16.80 | 0.35 | 2.13% | 16.41 | 17.20 | 205633 | 34700.91 | 7.87% |
| 2024-03-12 | 16.45 | 16.45 | 0.12 | 0.73% | 16.20 | 16.65 | 123879 | 20374.63 | 4.74% |
| 2024-03-11 | 15.88 | 16.33 | 0.33 | 2.06% | 15.72 | 16.39 | 115124 | 18505.43 | 4.41% |
| 2024-03-08 | 15.75 | 16.00 | 0.14 | 0.88% | 15.47 | 16.10 | 110566 | 17524.09 | 4.23% |
| 2024-03-07 | 15.85 | 15.86 | -0.06 | -0.38% | 15.85 | 16.70 | 139747 | 22716.31 | 5.35% |
| 2024-03-06 | 15.80 | 15.92 | -0.06 | -0.38% | 15.76 | 16.19 | 68714 | 10966.86 | 2.63% |
| 2024-03-05 | 16.09 | 15.98 | -0.46 | -2.80% | 15.93 | 16.32 | 105050 | 16915.34 | 4.02% |
| 2024-03-04 | 16.02 | 16.44 | 0.23 | 1.42% | 15.60 | 16.52 | 156448 | 25229.82 | 5.99% |
| 2024-03-01 | 16.20 | 16.21 | 0.25 | 1.57% | 15.83 | 16.50 | 170690 | 27623.48 | 6.53% |
| 2024-02-29 | 15.16 | 15.96 | 0.57 | 3.70% | 15.01 | 15.99 | 183941 | 28898.20 | 7.04% |
| 2024-02-28 | 17.30 | 15.39 | -0.80 | -4.94% | 15.32 | 17.58 | 324737 | 54808.10 | 12.43% |
| 2024-02-27 | 15.40 | 16.19 | 0.71 | 4.59% | 15.30 | 16.27 | 192963 | 30616.53 | 7.39% |
| 2024-02-26 | 15.42 | 15.48 | -0.02 | -0.13% | 15.09 | 15.89 | 181139 | 27961.29 | 6.93% |
| 2024-02-23 | 15.10 | 15.50 | 0.41 | 2.72% | 14.83 | 15.58 | 191712 | 29359.62 | 7.34% |
| 2024-02-22 | 14.50 | 15.09 | 0.48 | 3.29% | 14.40 | 15.30 | 182026 | 27181.30 | 6.97% |
| 2024-02-21 | 14.01 | 14.61 | 0.11 | 0.76% | 13.99 | 15.50 | 206284 | 30459.55 | 7.90% |
| 2024-02-20 | 14.00 | 14.50 | 0.42 | 2.98% | 13.68 | 15.51 | 186843 | 27181.74 | 7.15% |
| 2024-02-19 | 13.82 | 14.08 | 0.73 | 5.47% | 13.60 | 14.26 | 157026 | 21886.50 | 6.01% |
| 2024-02-08 | 12.50 | 13.35 | 1.02 | 8.27% | 12.35 | 13.37 | 135787 | 17569.14 | 5.20% |
| 2024-02-07 | 13.00 | 12.33 | -0.73 | -5.59% | 12.10 | 13.30 | 136861 | 17580.22 | 5.24% |
| 2024-02-06 | 12.50 | 13.06 | 0.26 | 2.03% | 11.65 | 13.54 | 175714 | 22124.42 | 6.73% |
| 2024-02-05 | 14.01 | 12.80 | -1.70 | -11.72% | 12.50 | 14.31 | 199752 | 26588.30 | 7.65% |
| 2024-02-02 | 14.28 | 14.50 | 0.34 | 2.40% | 14.08 | 15.45 | 201762 | 29835.36 | 7.72% |
| 2024-02-01 | 14.43 | 14.16 | -0.50 | -3.41% | 13.90 | 14.79 | 130466 | 18608.67 | 4.99% |
| 2024-01-31 | 15.50 | 14.66 | -1.21 | -7.62% | 14.55 | 15.55 | 194199 | 29116.70 | 7.43% |
| 2024-01-30 | 16.08 | 15.87 | -0.61 | -3.70% | 15.64 | 17.04 | 233373 | 37981.44 | 8.93% |