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 | 12.61 | 13.08 | 0.52 | 4.14% | 12.60 | 13.36 | 411174 | 53760.24 | 4.46% |
| 2024-05-08 | 12.80 | 12.56 | -0.31 | -2.41% | 12.52 | 12.86 | 190085 | 24050.99 | 2.06% |
| 2024-05-07 | 12.93 | 12.87 | -0.14 | -1.08% | 12.75 | 12.97 | 190989 | 24527.16 | 2.07% |
| 2024-05-06 | 13.05 | 13.01 | 0.05 | 0.39% | 12.86 | 13.44 | 312829 | 40884.50 | 3.39% |
| 2024-04-30 | 13.34 | 12.96 | -1.07 | -7.63% | 12.50 | 13.34 | 615703 | 78986.38 | 6.68% |
| 2024-04-29 | 13.59 | 14.03 | 0.43 | 3.16% | 13.50 | 14.14 | 283622 | 39488.14 | 3.08% |
| 2024-04-26 | 13.21 | 13.60 | 0.31 | 2.33% | 13.19 | 13.60 | 209274 | 28205.50 | 2.27% |
| 2024-04-25 | 13.20 | 13.29 | -0.01 | -0.08% | 13.02 | 13.50 | 145595 | 19347.58 | 1.58% |
| 2024-04-24 | 13.33 | 13.30 | -0.01 | -0.08% | 13.14 | 13.43 | 144858 | 19202.70 | 1.57% |
| 2024-04-23 | 13.54 | 13.31 | -0.22 | -1.63% | 13.30 | 13.78 | 145909 | 19614.70 | 1.58% |
| 2024-04-22 | 13.49 | 13.53 | 0.11 | 0.82% | 13.33 | 13.88 | 161282 | 21961.82 | 1.75% |
| 2024-04-19 | 13.92 | 13.42 | -0.59 | -4.21% | 13.38 | 13.95 | 227568 | 30943.62 | 2.47% |
| 2024-04-18 | 14.15 | 14.01 | -0.14 | -0.99% | 13.88 | 14.30 | 163471 | 23062.14 | 1.78% |
| 2024-04-17 | 13.70 | 14.15 | 0.63 | 4.66% | 13.70 | 14.16 | 176460 | 24694.88 | 1.92% |
| 2024-04-16 | 14.07 | 13.52 | -0.65 | -4.59% | 13.48 | 14.16 | 175593 | 24165.67 | 1.91% |
| 2024-04-15 | 14.24 | 14.17 | 0.07 | 0.50% | 13.96 | 14.52 | 187170 | 26666.00 | 2.03% |
| 2024-04-12 | 14.55 | 14.10 | -0.46 | -3.16% | 14.03 | 14.67 | 178508 | 25476.10 | 1.94% |
| 2024-04-11 | 14.59 | 14.56 | -0.18 | -1.22% | 14.39 | 14.83 | 135497 | 19810.73 | 1.47% |
| 2024-04-10 | 15.01 | 14.74 | -0.28 | -1.86% | 14.58 | 15.06 | 164423 | 24280.55 | 1.79% |
| 2024-04-09 | 14.66 | 15.02 | 0.40 | 2.74% | 14.66 | 15.11 | 166148 | 24869.30 | 1.80% |
| 2024-04-08 | 15.18 | 14.62 | -0.62 | -4.07% | 14.58 | 15.21 | 197926 | 29434.21 | 2.15% |
| 2024-04-03 | 15.16 | 15.24 | 0.04 | 0.26% | 15.08 | 15.50 | 197655 | 30214.16 | 2.15% |
| 2024-04-02 | 15.17 | 15.20 | 0.03 | 0.20% | 14.90 | 15.27 | 186025 | 28104.73 | 2.02% |
| 2024-04-01 | 14.79 | 15.17 | 0.49 | 3.34% | 14.74 | 15.21 | 180506 | 27179.68 | 1.96% |
| 2024-03-29 | 14.60 | 14.68 | -0.01 | -0.07% | 14.53 | 14.80 | 121175 | 17771.06 | 1.32% |
| 2024-03-28 | 14.64 | 14.69 | 0.13 | 0.89% | 14.60 | 14.89 | 157447 | 23201.44 | 1.71% |
| 2024-03-27 | 15.24 | 14.56 | -0.66 | -4.34% | 14.55 | 15.24 | 176401 | 26216.47 | 1.92% |
| 2024-03-26 | 14.92 | 15.22 | 0.32 | 2.15% | 14.83 | 15.35 | 201479 | 30355.81 | 2.19% |
| 2024-03-25 | 15.20 | 14.90 | -0.45 | -2.93% | 14.90 | 15.41 | 235991 | 35712.88 | 2.56% |
| 2024-03-22 | 15.81 | 15.35 | -0.57 | -3.58% | 15.35 | 15.96 | 246863 | 38368.37 | 2.68% |
| 2024-03-21 | 16.16 | 15.92 | -0.32 | -1.97% | 15.90 | 16.28 | 220967 | 35429.25 | 2.40% |
| 2024-03-20 | 16.17 | 16.24 | 0.04 | 0.25% | 16.10 | 16.54 | 215758 | 35134.00 | 2.34% |
| 2024-03-19 | 16.38 | 16.20 | -0.23 | -1.40% | 16.19 | 16.57 | 205096 | 33478.55 | 2.23% |
| 2024-03-18 | 16.26 | 16.43 | 0.25 | 1.55% | 16.14 | 16.43 | 233524 | 38012.88 | 2.54% |
| 2024-03-15 | 16.21 | 16.18 | -0.07 | -0.43% | 15.93 | 16.32 | 200333 | 32227.54 | 2.18% |
| 2024-03-14 | 16.36 | 16.25 | -0.22 | -1.34% | 16.06 | 16.61 | 231845 | 37914.72 | 2.52% |
| 2024-03-13 | 16.57 | 16.47 | -0.15 | -0.90% | 16.36 | 16.64 | 241646 | 39825.17 | 2.62% |
| 2024-03-12 | 16.63 | 16.62 | -0.15 | -0.89% | 16.51 | 16.86 | 323663 | 53863.61 | 3.52% |
| 2024-03-11 | 16.60 | 16.77 | 0.57 | 3.52% | 16.35 | 16.88 | 476807 | 79226.55 | 5.18% |
| 2024-03-08 | 15.72 | 16.20 | 0.50 | 3.18% | 15.72 | 16.32 | 313957 | 50687.50 | 3.41% |
| 2024-03-07 | 16.20 | 15.70 | -0.59 | -3.62% | 15.70 | 16.33 | 264499 | 42288.97 | 2.87% |
| 2024-03-06 | 15.70 | 16.29 | 0.44 | 2.78% | 15.66 | 16.66 | 367044 | 59555.25 | 3.99% |
| 2024-03-05 | 16.10 | 15.85 | -0.34 | -2.10% | 15.72 | 16.10 | 246470 | 39160.22 | 2.68% |
| 2024-03-04 | 16.16 | 16.19 | -0.04 | -0.25% | 16.04 | 16.47 | 264099 | 42813.92 | 2.87% |
| 2024-03-01 | 16.19 | 16.23 | 0.05 | 0.31% | 15.91 | 16.40 | 319878 | 51616.47 | 3.47% |
| 2024-02-29 | 15.39 | 16.18 | 0.46 | 2.93% | 15.32 | 16.20 | 402410 | 64130.52 | 4.37% |
| 2024-02-28 | 15.88 | 15.72 | -0.01 | -0.06% | 15.68 | 16.79 | 591230 | 96032.98 | 6.42% |
| 2024-02-27 | 15.38 | 15.73 | 0.31 | 2.01% | 15.25 | 15.73 | 275705 | 42768.44 | 2.99% |
| 2024-02-26 | 15.45 | 15.42 | -0.04 | -0.26% | 15.20 | 15.74 | 273204 | 42130.38 | 2.97% |
| 2024-02-23 | 15.38 | 15.46 | 0.27 | 1.78% | 15.21 | 15.75 | 324247 | 50157.31 | 3.52% |
| 2024-02-22 | 14.89 | 15.19 | 0.24 | 1.61% | 14.81 | 15.50 | 244878 | 37148.46 | 2.66% |
| 2024-02-21 | 14.65 | 14.95 | 0.16 | 1.08% | 14.44 | 15.41 | 319589 | 48043.90 | 3.47% |
| 2024-02-20 | 14.95 | 14.79 | -0.35 | -2.31% | 14.56 | 15.05 | 270377 | 39770.49 | 2.94% |
| 2024-02-19 | 15.39 | 15.14 | -0.01 | -0.07% | 14.85 | 15.43 | 252504 | 38144.77 | 2.74% |
| 2024-02-08 | 14.80 | 15.15 | 0.44 | 2.99% | 14.74 | 15.68 | 356652 | 54737.64 | 3.87% |
| 2024-02-07 | 14.12 | 14.71 | 0.73 | 5.22% | 14.01 | 14.88 | 408722 | 59577.55 | 4.44% |
| 2024-02-06 | 12.52 | 13.98 | 1.28 | 10.08% | 12.52 | 14.01 | 357385 | 47778.66 | 3.88% |
| 2024-02-05 | 13.65 | 12.70 | -1.08 | -7.84% | 11.99 | 13.65 | 411510 | 52963.47 | 4.47% |
| 2024-02-02 | 14.80 | 13.78 | -1.05 | -7.08% | 13.46 | 14.89 | 367699 | 52081.07 | 3.99% |
| 2024-02-01 | 14.50 | 14.83 | 0.13 | 0.88% | 14.50 | 15.15 | 301579 | 45005.64 | 3.28% |
| 2024-01-31 | 14.66 | 14.70 | 0.14 | 0.96% | 14.44 | 15.25 | 369986 | 54713.37 | 4.02% |
| 2024-01-30 | 14.96 | 14.56 | -0.46 | -3.06% | 14.48 | 15.39 | 252359 | 37771.79 | 2.74% |