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 | 14.45 | 14.55 | 0.05 | 0.34% | 14.39 | 14.63 | 49900 | 7254.10 | 0.69% |
| 2024-05-08 | 14.45 | 14.50 | 0.06 | 0.42% | 14.41 | 14.66 | 60380 | 8794.60 | 0.84% |
| 2024-05-07 | 14.39 | 14.44 | 0.05 | 0.35% | 14.30 | 14.52 | 41926 | 6040.16 | 0.58% |
| 2024-05-06 | 14.10 | 14.39 | 0.29 | 2.06% | 14.03 | 14.41 | 72932 | 10402.58 | 1.01% |
| 2024-04-30 | 14.11 | 14.10 | -0.01 | -0.07% | 14.04 | 14.22 | 58094 | 8208.47 | 0.80% |
| 2024-04-29 | 13.95 | 14.11 | 0.17 | 1.22% | 13.83 | 14.13 | 66495 | 9308.29 | 0.92% |
| 2024-04-26 | 13.93 | 13.94 | -0.04 | -0.29% | 13.76 | 14.11 | 63192 | 8759.13 | 0.87% |
| 2024-04-25 | 13.87 | 13.98 | 0.08 | 0.58% | 13.70 | 14.06 | 65259 | 9086.17 | 0.90% |
| 2024-04-24 | 13.91 | 13.90 | -0.02 | -0.14% | 13.68 | 13.99 | 59112 | 8158.99 | 0.82% |
| 2024-04-23 | 14.54 | 13.92 | -0.71 | -4.85% | 13.91 | 14.54 | 105544 | 14909.01 | 1.46% |
| 2024-04-22 | 15.05 | 14.63 | -0.46 | -3.05% | 14.60 | 15.18 | 73329 | 10878.02 | 1.01% |
| 2024-04-19 | 15.17 | 15.09 | 0.04 | 0.27% | 14.93 | 15.28 | 69064 | 10458.00 | 0.96% |
| 2024-04-18 | 15.03 | 15.05 | -0.02 | -0.13% | 14.99 | 15.41 | 72425 | 10959.99 | 1.00% |
| 2024-04-17 | 14.87 | 15.07 | 0.19 | 1.28% | 14.74 | 15.13 | 76040 | 11369.80 | 1.05% |
| 2024-04-16 | 15.09 | 14.88 | -0.20 | -1.33% | 14.72 | 15.29 | 100342 | 15063.52 | 1.39% |
| 2024-04-15 | 14.93 | 15.08 | 0.20 | 1.34% | 14.72 | 15.15 | 96120 | 14416.87 | 1.33% |
| 2024-04-12 | 14.88 | 14.88 | -0.02 | -0.13% | 14.68 | 15.02 | 58973 | 8759.40 | 0.82% |
| 2024-04-11 | 14.51 | 14.90 | 0.39 | 2.69% | 14.44 | 15.03 | 118670 | 17592.38 | 1.64% |
| 2024-04-10 | 14.43 | 14.51 | 0.07 | 0.48% | 14.35 | 14.63 | 66306 | 9636.09 | 0.92% |
| 2024-04-09 | 14.24 | 14.44 | 0.18 | 1.26% | 14.16 | 14.48 | 56453 | 8093.51 | 0.78% |
| 2024-04-08 | 14.44 | 14.26 | -0.18 | -1.25% | 14.24 | 14.72 | 92074 | 13337.25 | 1.27% |
| 2024-04-03 | 14.12 | 14.44 | 0.35 | 2.48% | 14.05 | 14.49 | 118959 | 17049.91 | 1.65% |
| 2024-04-02 | 14.03 | 14.09 | 0.02 | 0.14% | 13.99 | 14.18 | 56599 | 7975.31 | 0.78% |
| 2024-04-01 | 14.02 | 14.07 | -0.02 | -0.14% | 13.85 | 14.08 | 71523 | 10013.24 | 0.99% |
| 2024-03-29 | 13.67 | 14.09 | 0.39 | 2.85% | 13.65 | 14.09 | 82497 | 11456.29 | 1.14% |
| 2024-03-28 | 13.70 | 13.70 | 0.01 | 0.07% | 13.62 | 13.86 | 70464 | 9670.44 | 0.97% |
| 2024-03-27 | 13.83 | 13.69 | -0.13 | -0.94% | 13.69 | 13.95 | 79185 | 10973.25 | 1.10% |
| 2024-03-26 | 13.95 | 13.82 | -0.06 | -0.43% | 13.60 | 13.97 | 97498 | 13410.98 | 1.35% |
| 2024-03-25 | 13.78 | 13.88 | 0.05 | 0.36% | 13.63 | 14.11 | 127314 | 17750.07 | 1.76% |
| 2024-03-22 | 14.14 | 13.83 | -0.44 | -3.08% | 13.81 | 14.25 | 143194 | 20006.28 | 1.98% |
| 2024-03-21 | 14.31 | 14.27 | -0.94 | -6.18% | 13.92 | 14.37 | 259260 | 36710.18 | 3.59% |
| 2024-03-20 | 15.03 | 15.21 | 0.10 | 0.66% | 14.90 | 15.27 | 110896 | 16774.76 | 1.53% |
| 2024-03-19 | 14.88 | 15.11 | 0.20 | 1.34% | 14.86 | 15.17 | 142090 | 21394.67 | 1.97% |
| 2024-03-18 | 14.85 | 14.91 | 0.00 | 0.00% | 14.65 | 14.91 | 105692 | 15630.96 | 1.46% |
| 2024-03-15 | 15.02 | 14.91 | -0.09 | -0.60% | 14.66 | 15.07 | 123416 | 18280.88 | 1.71% |
| 2024-03-14 | 14.88 | 15.00 | 0.07 | 0.47% | 14.83 | 15.14 | 100886 | 15128.90 | 1.40% |
| 2024-03-13 | 14.85 | 14.93 | 0.03 | 0.20% | 14.73 | 14.94 | 85528 | 12708.20 | 1.18% |
| 2024-03-12 | 15.00 | 14.90 | -0.23 | -1.52% | 14.79 | 15.09 | 105495 | 15744.96 | 1.46% |
| 2024-03-11 | 15.63 | 15.13 | -0.49 | -3.14% | 14.93 | 15.63 | 176318 | 26698.05 | 2.44% |
| 2024-03-08 | 15.63 | 15.62 | -0.08 | -0.51% | 15.34 | 15.72 | 128248 | 19891.83 | 1.77% |
| 2024-03-07 | 15.71 | 15.70 | -0.07 | -0.44% | 15.67 | 16.05 | 125488 | 19900.25 | 1.74% |
| 2024-03-06 | 15.70 | 15.77 | 0.07 | 0.45% | 15.60 | 16.08 | 121257 | 19253.31 | 1.68% |
| 2024-03-05 | 15.91 | 15.70 | -0.24 | -1.51% | 15.55 | 15.96 | 121808 | 19143.84 | 1.69% |
| 2024-03-04 | 15.60 | 15.94 | 0.32 | 2.05% | 15.49 | 15.94 | 136157 | 21436.39 | 1.88% |
| 2024-03-01 | 15.48 | 15.62 | 0.05 | 0.32% | 15.45 | 15.85 | 132371 | 20730.38 | 1.83% |
| 2024-02-29 | 15.26 | 15.57 | 0.24 | 1.57% | 15.22 | 15.57 | 115639 | 17789.44 | 1.60% |
| 2024-02-28 | 15.69 | 15.33 | -0.37 | -2.36% | 15.31 | 15.77 | 144746 | 22414.16 | 2.00% |
| 2024-02-27 | 15.69 | 15.70 | -0.02 | -0.13% | 15.51 | 15.80 | 121157 | 18917.47 | 1.68% |
| 2024-02-26 | 15.95 | 15.72 | -0.35 | -2.18% | 15.59 | 16.28 | 153296 | 24338.35 | 2.12% |
| 2024-02-23 | 16.15 | 16.07 | -0.22 | -1.35% | 15.95 | 16.44 | 174839 | 28264.14 | 2.42% |
| 2024-02-22 | 15.22 | 16.29 | 0.98 | 6.40% | 15.22 | 16.39 | 263818 | 41947.56 | 3.65% |
| 2024-02-21 | 15.11 | 15.31 | 0.10 | 0.66% | 15.05 | 15.71 | 172938 | 26607.11 | 2.39% |
| 2024-02-20 | 15.16 | 15.21 | -0.11 | -0.72% | 14.94 | 15.50 | 155365 | 23701.00 | 2.15% |
| 2024-02-19 | 14.96 | 15.32 | 0.40 | 2.68% | 14.76 | 15.40 | 209642 | 31762.33 | 2.90% |
| 2024-02-08 | 15.15 | 14.92 | -0.14 | -0.93% | 14.88 | 15.38 | 142132 | 21380.49 | 1.97% |
| 2024-02-07 | 14.63 | 15.06 | 0.41 | 2.80% | 14.49 | 15.09 | 182479 | 27179.97 | 2.52% |
| 2024-02-06 | 14.20 | 14.65 | 0.30 | 2.09% | 14.06 | 14.99 | 188552 | 27332.11 | 2.61% |
| 2024-02-05 | 14.50 | 14.35 | -0.27 | -1.85% | 13.85 | 14.70 | 173068 | 24797.49 | 2.39% |
| 2024-02-02 | 14.90 | 14.62 | -0.30 | -2.01% | 14.30 | 15.05 | 172947 | 25465.09 | 2.39% |
| 2024-02-01 | 15.15 | 14.92 | -0.27 | -1.78% | 14.86 | 15.36 | 141122 | 21260.27 | 1.95% |
| 2024-01-31 | 14.97 | 15.19 | 0.05 | 0.33% | 14.92 | 15.75 | 249810 | 38299.43 | 3.46% |
| 2024-01-30 | 15.27 | 15.14 | -0.02 | -0.13% | 14.96 | 15.50 | 231988 | 35441.92 | 3.21% |