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 | 13.43 | 13.55 | 0.12 | 0.89% | 13.32 | 13.63 | 32080 | 4348.96 | 1.96% |
| 2024-05-08 | 13.73 | 13.43 | -0.40 | -2.89% | 13.38 | 13.79 | 38620 | 5219.36 | 2.36% |
| 2024-05-07 | 13.86 | 13.83 | 0.05 | 0.36% | 13.67 | 13.98 | 39224 | 5425.24 | 2.40% |
| 2024-05-06 | 14.11 | 13.78 | -0.08 | -0.58% | 13.74 | 14.28 | 44994 | 6276.51 | 2.75% |
| 2024-04-30 | 13.90 | 13.86 | 0.00 | 0.00% | 13.62 | 14.09 | 51841 | 7175.73 | 3.17% |
| 2024-04-29 | 13.57 | 13.86 | 0.53 | 3.98% | 13.46 | 13.97 | 56265 | 7781.39 | 3.44% |
| 2024-04-26 | 13.03 | 13.33 | 0.30 | 2.30% | 13.00 | 13.45 | 59612 | 7919.28 | 3.65% |
| 2024-04-25 | 12.93 | 13.03 | 0.04 | 0.31% | 12.81 | 13.15 | 44619 | 5818.38 | 2.73% |
| 2024-04-24 | 12.55 | 12.99 | 0.44 | 3.51% | 12.55 | 12.99 | 55951 | 7203.98 | 3.42% |
| 2024-04-23 | 12.21 | 12.55 | 0.42 | 3.46% | 12.20 | 12.58 | 46885 | 5820.25 | 2.87% |
| 2024-04-22 | 12.18 | 12.13 | -0.11 | -0.90% | 11.74 | 12.37 | 37152 | 4483.77 | 2.27% |
| 2024-04-19 | 12.37 | 12.24 | -0.21 | -1.69% | 12.16 | 12.70 | 41657 | 5134.91 | 2.55% |
| 2024-04-18 | 12.59 | 12.45 | -0.10 | -0.80% | 12.22 | 12.89 | 60495 | 7614.18 | 3.70% |
| 2024-04-17 | 11.60 | 12.55 | 1.19 | 10.48% | 11.60 | 12.56 | 72944 | 8964.52 | 4.46% |
| 2024-04-16 | 12.60 | 11.36 | -1.32 | -10.41% | 11.33 | 12.60 | 81080 | 9485.89 | 4.96% |
| 2024-04-15 | 13.50 | 12.68 | -0.87 | -6.42% | 12.42 | 13.66 | 84353 | 10834.26 | 5.16% |
| 2024-04-12 | 13.65 | 13.55 | -0.26 | -1.88% | 13.52 | 13.99 | 35672 | 4907.53 | 2.18% |
| 2024-04-11 | 13.70 | 13.81 | 0.14 | 1.02% | 13.50 | 14.04 | 46845 | 6492.81 | 2.86% |
| 2024-04-10 | 14.20 | 13.67 | -0.46 | -3.26% | 13.51 | 14.20 | 45403 | 6242.46 | 2.78% |
| 2024-04-09 | 13.94 | 14.13 | 0.20 | 1.44% | 13.87 | 14.28 | 34665 | 4879.05 | 2.12% |
| 2024-04-08 | 14.45 | 13.93 | -0.45 | -3.13% | 13.91 | 14.45 | 45698 | 6441.42 | 2.79% |
| 2024-04-03 | 14.93 | 14.38 | -0.59 | -3.94% | 14.33 | 14.94 | 47564 | 6887.60 | 2.91% |
| 2024-04-02 | 15.37 | 14.97 | -0.49 | -3.17% | 14.85 | 15.37 | 55751 | 8386.47 | 3.41% |
| 2024-04-01 | 15.25 | 15.46 | 0.23 | 1.51% | 15.19 | 15.56 | 61149 | 9384.27 | 3.74% |
| 2024-03-29 | 15.14 | 15.23 | 0.25 | 1.67% | 14.71 | 15.34 | 66375 | 10002.89 | 4.06% |
| 2024-03-28 | 14.27 | 14.98 | 0.72 | 5.05% | 14.16 | 15.16 | 76391 | 11320.67 | 4.67% |
| 2024-03-27 | 15.26 | 14.26 | -1.02 | -6.68% | 14.25 | 15.26 | 70981 | 10405.09 | 4.34% |
| 2024-03-26 | 15.56 | 15.28 | -0.47 | -2.98% | 15.04 | 15.85 | 90587 | 13964.07 | 5.54% |
| 2024-03-25 | 16.30 | 15.75 | -0.47 | -2.90% | 15.65 | 16.62 | 120725 | 19606.04 | 7.38% |
| 2024-03-22 | 16.18 | 16.22 | 0.02 | 0.12% | 15.72 | 16.43 | 98079 | 15800.00 | 6.00% |
| 2024-03-21 | 16.44 | 16.20 | -0.08 | -0.49% | 16.00 | 16.44 | 90666 | 14694.00 | 5.54% |
| 2024-03-20 | 15.85 | 16.28 | 0.36 | 2.26% | 15.85 | 16.45 | 108249 | 17544.39 | 6.62% |
| 2024-03-19 | 15.89 | 15.92 | 0.01 | 0.06% | 15.66 | 16.16 | 97426 | 15546.87 | 5.96% |
| 2024-03-18 | 15.64 | 15.91 | 0.38 | 2.45% | 15.50 | 15.92 | 86116 | 13574.92 | 5.27% |
| 2024-03-15 | 15.40 | 15.53 | 0.05 | 0.32% | 15.10 | 15.56 | 64272 | 9855.47 | 3.93% |
| 2024-03-14 | 15.55 | 15.48 | -0.27 | -1.71% | 15.09 | 15.71 | 89129 | 13766.83 | 5.45% |
| 2024-03-13 | 15.32 | 15.75 | 0.42 | 2.74% | 15.32 | 15.97 | 147714 | 23261.57 | 9.03% |
| 2024-03-12 | 15.45 | 15.33 | -0.01 | -0.07% | 15.16 | 15.49 | 71329 | 10930.65 | 4.36% |
| 2024-03-11 | 15.12 | 15.34 | 0.22 | 1.46% | 14.88 | 15.35 | 77570 | 11753.93 | 4.74% |
| 2024-03-08 | 14.47 | 15.12 | 0.52 | 3.56% | 14.47 | 15.16 | 78130 | 11613.35 | 4.78% |
| 2024-03-07 | 15.03 | 14.60 | -0.53 | -3.50% | 14.53 | 15.37 | 98125 | 14674.05 | 6.00% |
| 2024-03-06 | 15.00 | 15.13 | 0.02 | 0.13% | 14.90 | 15.32 | 82815 | 12538.86 | 5.06% |
| 2024-03-05 | 15.27 | 15.11 | -0.47 | -3.02% | 15.01 | 15.55 | 111533 | 17033.04 | 6.82% |
| 2024-03-04 | 15.81 | 15.58 | 0.10 | 0.65% | 15.15 | 15.99 | 160478 | 24956.72 | 9.81% |
| 2024-03-01 | 14.70 | 15.48 | 0.94 | 6.46% | 14.60 | 15.58 | 170462 | 26028.51 | 10.42% |
| 2024-02-29 | 13.68 | 14.54 | 0.76 | 5.52% | 13.60 | 14.60 | 95387 | 13698.05 | 5.83% |
| 2024-02-28 | 15.26 | 13.78 | -1.48 | -9.70% | 13.77 | 15.45 | 152626 | 22550.32 | 9.33% |
| 2024-02-27 | 14.51 | 15.26 | 0.59 | 4.02% | 14.41 | 15.27 | 127182 | 18929.50 | 7.78% |
| 2024-02-26 | 14.75 | 14.67 | -0.20 | -1.34% | 14.34 | 15.07 | 133132 | 19610.05 | 8.14% |
| 2024-02-23 | 14.32 | 14.87 | 0.83 | 5.91% | 13.91 | 15.30 | 167798 | 24593.32 | 10.26% |
| 2024-02-22 | 13.36 | 14.04 | 0.77 | 5.80% | 13.30 | 14.39 | 131653 | 18312.92 | 8.05% |
| 2024-02-21 | 13.15 | 13.27 | -0.11 | -0.82% | 13.11 | 13.80 | 113243 | 15227.27 | 6.92% |
| 2024-02-20 | 12.91 | 13.38 | 0.38 | 2.92% | 12.60 | 13.46 | 105831 | 13938.46 | 6.47% |
| 2024-02-19 | 13.03 | 13.00 | 0.60 | 4.84% | 12.73 | 13.30 | 109799 | 14263.51 | 6.71% |
| 2024-02-08 | 11.37 | 12.40 | 1.19 | 10.62% | 11.37 | 12.43 | 82256 | 9803.60 | 5.03% |
| 2024-02-07 | 11.64 | 11.21 | -0.43 | -3.69% | 11.04 | 11.99 | 74340 | 8611.80 | 4.55% |
| 2024-02-06 | 10.81 | 11.64 | 0.68 | 6.20% | 10.30 | 12.05 | 82390 | 9197.03 | 5.04% |
| 2024-02-05 | 12.37 | 10.96 | -1.63 | -12.95% | 10.63 | 12.50 | 100262 | 11328.71 | 6.13% |
| 2024-02-02 | 13.38 | 12.59 | -0.79 | -5.90% | 11.92 | 13.79 | 77397 | 9901.27 | 4.73% |
| 2024-02-01 | 13.56 | 13.38 | -0.32 | -2.34% | 13.00 | 14.05 | 52343 | 7081.38 | 3.20% |
| 2024-01-31 | 14.80 | 13.70 | -0.63 | -4.40% | 13.66 | 14.84 | 59003 | 8348.00 | 3.61% |
| 2024-01-30 | 14.50 | 14.33 | -0.27 | -1.85% | 14.32 | 14.91 | 44583 | 6505.22 | 2.73% |