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 | 14.69 | 14.40 | -0.29 | -1.97% | 14.37 | 14.73 | 230011 | 33318.15 | 0.46% |
| 2024-05-07 | 14.71 | 14.69 | -0.09 | -0.61% | 14.62 | 14.92 | 261318 | 38513.44 | 0.53% |
| 2024-05-06 | 14.52 | 14.78 | 0.47 | 3.28% | 14.42 | 14.85 | 458089 | 67276.47 | 0.92% |
| 2024-04-30 | 14.45 | 14.31 | -0.03 | -0.21% | 14.14 | 14.55 | 406028 | 57994.64 | 0.82% |
| 2024-04-29 | 13.90 | 14.34 | 0.37 | 2.65% | 13.86 | 14.42 | 487907 | 69244.23 | 0.98% |
| 2024-04-26 | 13.50 | 13.97 | 0.47 | 3.48% | 13.47 | 14.04 | 473349 | 65697.38 | 0.95% |
| 2024-04-25 | 13.45 | 13.50 | 0.03 | 0.22% | 13.25 | 13.65 | 402183 | 54002.13 | 0.81% |
| 2024-04-24 | 13.62 | 13.47 | -0.13 | -0.96% | 13.05 | 13.78 | 667080 | 88670.36 | 1.34% |
| 2024-04-23 | 13.71 | 13.60 | -0.05 | -0.37% | 13.34 | 13.87 | 377786 | 50991.63 | 0.76% |
| 2024-04-22 | 13.62 | 13.65 | 0.04 | 0.29% | 13.40 | 13.75 | 277694 | 37912.70 | 0.56% |
| 2024-04-19 | 13.67 | 13.61 | -0.06 | -0.44% | 13.36 | 13.73 | 328588 | 44451.38 | 0.66% |
| 2024-04-18 | 13.67 | 13.67 | 0.04 | 0.29% | 13.43 | 13.80 | 256487 | 35017.86 | 0.52% |
| 2024-04-17 | 13.21 | 13.63 | 0.56 | 4.28% | 13.21 | 13.66 | 319636 | 43154.72 | 0.64% |
| 2024-04-16 | 13.51 | 13.07 | -0.57 | -4.18% | 13.04 | 13.59 | 393575 | 51985.02 | 0.79% |
| 2024-04-15 | 13.40 | 13.64 | 0.16 | 1.19% | 13.38 | 13.74 | 335291 | 45476.49 | 0.68% |
| 2024-04-12 | 13.28 | 13.48 | 0.22 | 1.66% | 13.26 | 13.68 | 323204 | 43649.71 | 0.65% |
| 2024-04-11 | 13.38 | 13.26 | -0.14 | -1.04% | 13.18 | 13.60 | 246673 | 32979.93 | 0.50% |
| 2024-04-10 | 13.76 | 13.40 | -0.32 | -2.33% | 13.29 | 13.76 | 276940 | 37167.48 | 0.56% |
| 2024-04-09 | 13.62 | 13.72 | -0.05 | -0.36% | 13.52 | 13.81 | 258749 | 35276.30 | 0.52% |
| 2024-04-08 | 13.93 | 13.77 | -0.16 | -1.15% | 13.64 | 14.05 | 298839 | 41290.53 | 0.60% |
| 2024-04-03 | 13.73 | 13.93 | 0.13 | 0.94% | 13.48 | 14.09 | 398118 | 55169.04 | 0.80% |
| 2024-04-02 | 14.04 | 13.80 | -0.38 | -2.68% | 13.68 | 14.08 | 388233 | 53610.61 | 0.78% |
| 2024-04-01 | 13.73 | 14.18 | 0.54 | 3.96% | 13.66 | 14.23 | 552241 | 77346.85 | 1.11% |
| 2024-03-29 | 13.56 | 13.64 | 0.09 | 0.66% | 13.40 | 13.73 | 285040 | 38701.88 | 0.57% |
| 2024-03-28 | 13.11 | 13.55 | 0.45 | 3.44% | 13.08 | 13.85 | 413436 | 56029.28 | 0.83% |
| 2024-03-27 | 13.50 | 13.10 | -0.32 | -2.38% | 13.10 | 13.54 | 256273 | 34001.71 | 0.52% |
| 2024-03-26 | 13.15 | 13.42 | 0.08 | 0.60% | 13.15 | 13.52 | 304161 | 40761.88 | 0.61% |
| 2024-03-25 | 13.57 | 13.34 | -0.15 | -1.11% | 13.33 | 13.85 | 466600 | 63447.63 | 0.94% |
| 2024-03-22 | 13.51 | 13.49 | -0.12 | -0.88% | 13.36 | 13.72 | 398141 | 53787.66 | 0.80% |
| 2024-03-21 | 13.51 | 13.61 | 0.23 | 1.72% | 13.35 | 13.72 | 508844 | 69087.34 | 1.03% |
| 2024-03-20 | 13.32 | 13.38 | 0.00 | 0.00% | 13.25 | 13.55 | 286040 | 38182.37 | 0.58% |
| 2024-03-19 | 13.17 | 13.38 | 0.13 | 0.98% | 13.17 | 13.68 | 642758 | 86731.60 | 1.30% |
| 2024-03-18 | 12.96 | 13.25 | 0.29 | 2.24% | 12.93 | 13.33 | 402387 | 52893.28 | 0.81% |
| 2024-03-15 | 12.80 | 12.96 | 0.21 | 1.65% | 12.63 | 12.96 | 261503 | 33517.90 | 0.53% |
| 2024-03-14 | 12.97 | 12.75 | -0.28 | -2.15% | 12.65 | 13.08 | 317748 | 40795.94 | 0.64% |
| 2024-03-13 | 13.10 | 13.03 | -0.10 | -0.76% | 12.91 | 13.18 | 396552 | 51700.66 | 0.80% |
| 2024-03-12 | 13.24 | 13.13 | -0.18 | -1.35% | 13.00 | 13.55 | 714376 | 94553.93 | 1.44% |
| 2024-03-11 | 12.42 | 13.31 | 0.89 | 7.17% | 12.37 | 13.32 | 754678 | 98393.05 | 1.52% |
| 2024-03-08 | 12.19 | 12.42 | 0.23 | 1.89% | 12.18 | 12.44 | 193264 | 23834.67 | 0.39% |
| 2024-03-07 | 12.50 | 12.19 | -0.36 | -2.87% | 12.19 | 12.58 | 291512 | 36031.24 | 0.59% |
| 2024-03-06 | 12.45 | 12.55 | -0.04 | -0.32% | 12.28 | 12.80 | 301165 | 37693.90 | 0.61% |
| 2024-03-05 | 12.32 | 12.59 | 0.08 | 0.64% | 12.30 | 12.79 | 416069 | 52273.69 | 0.84% |
| 2024-03-04 | 12.64 | 12.51 | 0.03 | 0.24% | 12.32 | 12.78 | 332058 | 41467.20 | 0.67% |
| 2024-03-01 | 12.14 | 12.48 | 0.38 | 3.14% | 12.11 | 12.50 | 349603 | 43244.39 | 0.70% |
| 2024-02-29 | 11.69 | 12.10 | 0.39 | 3.33% | 11.66 | 12.11 | 275365 | 32979.20 | 0.56% |
| 2024-02-28 | 12.08 | 11.71 | -0.36 | -2.98% | 11.71 | 12.31 | 357354 | 42958.44 | 0.72% |
| 2024-02-27 | 11.73 | 12.07 | 0.26 | 2.20% | 11.70 | 12.08 | 261719 | 31230.21 | 0.53% |
| 2024-02-26 | 11.80 | 11.81 | 0.00 | 0.00% | 11.75 | 12.02 | 224745 | 26677.36 | 0.45% |
| 2024-02-23 | 11.77 | 11.81 | 0.06 | 0.51% | 11.65 | 11.87 | 201554 | 23699.95 | 0.41% |
| 2024-02-22 | 11.49 | 11.75 | 0.18 | 1.56% | 11.46 | 11.75 | 219473 | 25612.27 | 0.44% |
| 2024-02-21 | 11.41 | 11.57 | 0.06 | 0.52% | 11.35 | 11.79 | 264157 | 30678.06 | 0.53% |
| 2024-02-20 | 11.57 | 11.51 | -0.08 | -0.69% | 11.32 | 11.58 | 211203 | 24172.64 | 0.43% |
| 2024-02-19 | 11.59 | 11.59 | 0.15 | 1.31% | 11.48 | 11.68 | 325357 | 37637.43 | 0.66% |
| 2024-02-08 | 11.35 | 11.44 | 0.14 | 1.24% | 11.29 | 11.59 | 377844 | 43244.80 | 0.76% |
| 2024-02-07 | 11.00 | 11.30 | 0.30 | 2.73% | 10.96 | 11.55 | 399616 | 45092.95 | 0.81% |
| 2024-02-06 | 10.25 | 11.00 | 0.75 | 7.32% | 10.11 | 11.04 | 454593 | 48612.77 | 0.92% |
| 2024-02-05 | 10.42 | 10.25 | -0.21 | -2.01% | 9.77 | 10.55 | 477995 | 48760.12 | 0.96% |
| 2024-02-02 | 10.82 | 10.46 | -0.40 | -3.68% | 10.11 | 11.04 | 315175 | 33331.63 | 0.64% |
| 2024-02-01 | 10.37 | 10.86 | 0.41 | 3.92% | 10.34 | 11.01 | 369581 | 39897.44 | 0.75% |
| 2024-01-31 | 11.24 | 10.45 | -0.77 | -6.86% | 10.43 | 11.30 | 496039 | 53124.79 | 1.00% |
| 2024-01-30 | 11.45 | 11.22 | -0.30 | -2.60% | 11.20 | 11.53 | 205115 | 23361.41 | 0.41% |