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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 13.95 | 14.43 | 0.45 | 3.22% | 13.63 | 14.85 | 105252 | 15087.55 | 6.39% |
| 2024-05-09 | 13.45 | 13.98 | 0.56 | 4.17% | 13.45 | 14.40 | 63348 | 8794.51 | 3.84% |
| 2024-05-08 | 13.87 | 13.42 | -0.61 | -4.35% | 13.40 | 13.92 | 49545 | 6707.92 | 3.01% |
| 2024-05-07 | 14.12 | 14.03 | -0.03 | -0.21% | 13.90 | 14.35 | 46222 | 6514.32 | 2.80% |
| 2024-05-06 | 13.96 | 14.06 | 0.09 | 0.64% | 13.86 | 14.22 | 47403 | 6631.91 | 2.88% |
| 2024-04-30 | 14.27 | 13.97 | -0.27 | -1.90% | 13.83 | 14.45 | 48281 | 6780.71 | 2.93% |
| 2024-04-29 | 14.14 | 14.24 | 0.10 | 0.71% | 14.09 | 14.42 | 65113 | 9302.83 | 3.95% |
| 2024-04-26 | 13.88 | 14.14 | 0.08 | 0.57% | 13.81 | 14.29 | 72255 | 10186.96 | 4.38% |
| 2024-04-25 | 13.81 | 14.06 | 0.07 | 0.50% | 13.75 | 14.30 | 74947 | 10524.94 | 4.55% |
| 2024-04-24 | 13.78 | 13.99 | -0.07 | -0.50% | 13.62 | 14.09 | 69491 | 9648.54 | 4.22% |
| 2024-04-23 | 13.10 | 14.06 | 0.99 | 7.57% | 13.10 | 14.20 | 70347 | 9732.29 | 4.24% |
| 2024-04-22 | 13.42 | 13.07 | -0.55 | -4.04% | 13.07 | 13.62 | 37194 | 4941.02 | 2.24% |
| 2024-04-19 | 13.44 | 13.62 | 0.15 | 1.11% | 13.23 | 13.79 | 46092 | 6205.92 | 2.78% |
| 2024-04-18 | 13.39 | 13.47 | 0.22 | 1.66% | 12.88 | 13.64 | 57614 | 7710.18 | 3.47% |
| 2024-04-17 | 12.45 | 13.25 | 0.92 | 7.46% | 12.45 | 13.29 | 56351 | 7371.70 | 3.40% |
| 2024-04-16 | 12.76 | 12.33 | -0.65 | -5.01% | 11.99 | 13.20 | 66103 | 8197.87 | 3.99% |
| 2024-04-15 | 13.40 | 12.98 | -0.72 | -5.26% | 12.59 | 13.52 | 68435 | 8935.67 | 4.13% |
| 2024-04-12 | 14.10 | 13.70 | -0.71 | -4.93% | 13.52 | 14.30 | 97077 | 13438.59 | 5.85% |
| 2024-04-11 | 13.94 | 14.41 | 0.48 | 3.45% | 13.79 | 14.63 | 126234 | 18030.46 | 7.61% |
| 2024-04-10 | 14.28 | 13.93 | -0.29 | -2.04% | 13.75 | 14.38 | 117427 | 16501.22 | 7.08% |
| 2024-04-09 | 12.99 | 14.22 | 1.38 | 10.75% | 12.88 | 14.98 | 139914 | 19380.08 | 8.44% |
| 2024-04-08 | 13.35 | 12.84 | -0.36 | -2.73% | 12.82 | 13.36 | 52906 | 6842.35 | 3.19% |
| 2024-04-03 | 13.58 | 13.20 | -0.44 | -3.23% | 12.99 | 13.65 | 50642 | 6677.12 | 3.05% |
| 2024-04-02 | 13.92 | 13.64 | -0.32 | -2.29% | 13.49 | 13.96 | 41344 | 5644.78 | 2.49% |
| 2024-04-01 | 13.57 | 13.96 | 0.38 | 2.80% | 13.57 | 14.01 | 43257 | 5996.63 | 2.61% |
| 2024-03-29 | 13.52 | 13.58 | 0.05 | 0.37% | 13.24 | 13.71 | 47370 | 6381.58 | 2.86% |
| 2024-03-28 | 13.00 | 13.53 | 0.50 | 3.84% | 12.98 | 13.72 | 51349 | 6908.13 | 3.10% |
| 2024-03-27 | 13.74 | 13.03 | -0.71 | -5.17% | 13.00 | 13.85 | 55381 | 7383.04 | 3.34% |
| 2024-03-26 | 13.90 | 13.74 | -0.35 | -2.48% | 13.51 | 14.20 | 67446 | 9340.45 | 4.07% |
| 2024-03-25 | 14.88 | 14.09 | -0.70 | -4.73% | 14.08 | 15.09 | 84980 | 12341.56 | 5.13% |
| 2024-03-22 | 14.80 | 14.79 | -0.01 | -0.07% | 14.21 | 15.09 | 96231 | 14082.99 | 5.80% |
| 2024-03-21 | 14.85 | 14.80 | -0.10 | -0.67% | 14.77 | 15.24 | 68882 | 10309.04 | 4.15% |
| 2024-03-20 | 14.44 | 14.90 | 0.41 | 2.83% | 14.40 | 14.92 | 62787 | 9229.16 | 3.79% |
| 2024-03-19 | 14.50 | 14.49 | -0.01 | -0.07% | 14.36 | 14.73 | 72913 | 10586.61 | 4.40% |
| 2024-03-18 | 14.25 | 14.50 | 0.39 | 2.76% | 14.01 | 14.54 | 75722 | 10827.75 | 4.57% |
| 2024-03-15 | 14.17 | 14.11 | 0.04 | 0.28% | 13.81 | 14.38 | 39125 | 5484.32 | 2.36% |
| 2024-03-14 | 14.29 | 14.07 | -0.23 | -1.61% | 13.80 | 14.29 | 61707 | 8699.57 | 3.72% |
| 2024-03-13 | 14.11 | 14.30 | 0.33 | 2.36% | 13.96 | 14.58 | 94852 | 13550.53 | 5.72% |
| 2024-03-12 | 13.91 | 13.97 | 0.22 | 1.60% | 13.82 | 14.33 | 57377 | 8048.68 | 3.46% |
| 2024-03-11 | 13.50 | 13.75 | 0.25 | 1.85% | 13.35 | 13.80 | 44798 | 6103.30 | 2.70% |
| 2024-03-08 | 13.24 | 13.50 | 0.21 | 1.58% | 13.18 | 13.59 | 36326 | 4857.34 | 2.19% |
| 2024-03-07 | 13.75 | 13.29 | -0.56 | -4.04% | 13.20 | 13.95 | 62645 | 8474.85 | 3.78% |
| 2024-03-06 | 13.75 | 13.85 | 0.15 | 1.09% | 13.71 | 14.30 | 60455 | 8440.38 | 3.65% |
| 2024-03-05 | 14.12 | 13.70 | -0.53 | -3.72% | 13.56 | 14.13 | 55236 | 7640.81 | 3.33% |
| 2024-03-04 | 13.80 | 14.23 | 0.42 | 3.04% | 13.63 | 14.28 | 83709 | 11733.83 | 5.05% |
| 2024-03-01 | 13.43 | 13.81 | 0.42 | 3.14% | 13.43 | 13.98 | 73446 | 10055.63 | 4.43% |
| 2024-02-29 | 12.40 | 13.39 | 0.63 | 4.94% | 12.40 | 13.43 | 91470 | 12048.70 | 5.52% |
| 2024-02-28 | 14.32 | 12.76 | -1.22 | -8.73% | 12.74 | 14.77 | 132559 | 18416.82 | 7.99% |
| 2024-02-27 | 13.29 | 13.98 | 0.70 | 5.27% | 13.10 | 13.99 | 62600 | 8531.73 | 3.78% |
| 2024-02-26 | 13.35 | 13.28 | -0.22 | -1.63% | 13.02 | 13.72 | 85092 | 11363.52 | 5.13% |
| 2024-02-23 | 12.66 | 13.50 | 0.97 | 7.74% | 12.49 | 13.53 | 98597 | 12898.83 | 5.95% |
| 2024-02-22 | 12.16 | 12.53 | 0.50 | 4.16% | 12.09 | 12.53 | 73989 | 9132.59 | 4.46% |
| 2024-02-21 | 11.77 | 12.03 | 0.07 | 0.59% | 11.63 | 12.71 | 96407 | 11783.25 | 5.81% |
| 2024-02-20 | 11.52 | 11.96 | 0.36 | 3.10% | 11.11 | 12.21 | 93716 | 10987.80 | 5.65% |
| 2024-02-19 | 10.90 | 11.60 | 0.83 | 7.71% | 10.90 | 11.76 | 131717 | 15064.25 | 7.94% |
| 2024-02-08 | 9.51 | 10.77 | 1.43 | 15.31% | 9.10 | 10.95 | 166715 | 16527.23 | 10.05% |
| 2024-02-07 | 10.35 | 9.34 | -0.99 | -9.58% | 9.22 | 10.45 | 150088 | 14617.99 | 9.05% |
| 2024-02-06 | 9.96 | 10.33 | 0.13 | 1.27% | 9.09 | 10.84 | 115487 | 11400.84 | 6.96% |
| 2024-02-05 | 12.00 | 10.20 | -1.83 | -15.21% | 9.95 | 12.00 | 107543 | 11324.85 | 6.49% |
| 2024-02-02 | 12.85 | 12.03 | -0.57 | -4.52% | 11.49 | 13.33 | 95892 | 11945.62 | 5.78% |