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 | 13.83 | 13.94 | 0.10 | 0.72% | 13.65 | 14.17 | 750030 | 104861.11 | 2.20% |
| 2024-05-07 | 13.90 | 13.84 | -0.07 | -0.50% | 13.69 | 13.90 | 442588 | 61015.79 | 1.30% |
| 2024-05-06 | 13.84 | 13.91 | 0.34 | 2.51% | 13.82 | 14.21 | 805818 | 112632.38 | 2.36% |
| 2024-04-30 | 13.50 | 13.57 | -0.01 | -0.07% | 13.40 | 13.63 | 535182 | 72378.71 | 1.57% |
| 2024-04-29 | 12.63 | 13.58 | 1.02 | 8.12% | 12.62 | 13.76 | 1385484 | 186253.20 | 4.06% |
| 2024-04-26 | 12.61 | 12.56 | -0.26 | -2.03% | 12.02 | 12.61 | 1416426 | 174483.06 | 4.15% |
| 2024-04-25 | 12.87 | 12.82 | -0.09 | -0.70% | 12.74 | 12.99 | 279427 | 35940.37 | 0.82% |
| 2024-04-24 | 12.53 | 12.91 | 0.36 | 2.87% | 12.52 | 12.94 | 433357 | 55384.18 | 1.27% |
| 2024-04-23 | 12.52 | 12.55 | 0.02 | 0.16% | 12.36 | 12.60 | 315086 | 39332.84 | 0.92% |
| 2024-04-22 | 12.53 | 12.53 | -0.10 | -0.79% | 12.44 | 12.70 | 333500 | 41867.59 | 0.98% |
| 2024-04-19 | 12.96 | 12.63 | -0.44 | -3.37% | 12.35 | 12.96 | 1011148 | 127159.18 | 2.96% |
| 2024-04-18 | 13.35 | 13.07 | -0.31 | -2.32% | 13.06 | 13.38 | 764024 | 100844.75 | 2.24% |
| 2024-04-17 | 13.18 | 13.38 | 0.33 | 2.53% | 12.93 | 13.47 | 688746 | 91406.16 | 2.02% |
| 2024-04-16 | 13.40 | 13.05 | -0.44 | -3.26% | 13.00 | 13.65 | 808078 | 107052.73 | 2.37% |
| 2024-04-15 | 13.34 | 13.49 | 0.15 | 1.12% | 13.20 | 13.58 | 522538 | 70178.52 | 1.53% |
| 2024-04-12 | 13.09 | 13.34 | 0.30 | 2.30% | 13.08 | 13.57 | 552324 | 73652.45 | 1.62% |
| 2024-04-11 | 12.90 | 13.04 | 0.14 | 1.09% | 12.81 | 13.14 | 369355 | 47983.88 | 1.08% |
| 2024-04-10 | 13.40 | 12.90 | -0.53 | -3.95% | 12.77 | 13.40 | 546909 | 70900.69 | 1.60% |
| 2024-04-09 | 13.22 | 13.43 | 0.12 | 0.90% | 13.22 | 13.50 | 251662 | 33705.29 | 0.74% |
| 2024-04-08 | 13.23 | 13.31 | -0.01 | -0.08% | 13.09 | 13.55 | 409625 | 54786.46 | 1.20% |
| 2024-04-03 | 13.78 | 13.32 | -0.41 | -2.99% | 13.27 | 13.78 | 566783 | 75874.77 | 1.66% |
| 2024-04-02 | 14.10 | 13.73 | -0.37 | -2.62% | 13.63 | 14.22 | 532381 | 73531.79 | 1.56% |
| 2024-04-01 | 14.15 | 14.10 | 0.07 | 0.50% | 13.96 | 14.33 | 377317 | 53258.08 | 1.11% |
| 2024-03-29 | 14.05 | 14.03 | -0.03 | -0.21% | 13.75 | 14.11 | 311006 | 43189.78 | 0.91% |
| 2024-03-28 | 13.73 | 14.06 | 0.34 | 2.48% | 13.72 | 14.20 | 398586 | 55817.77 | 1.17% |
| 2024-03-27 | 14.43 | 13.72 | -0.61 | -4.26% | 13.71 | 14.45 | 467626 | 65294.00 | 1.37% |
| 2024-03-26 | 14.30 | 14.33 | -0.19 | -1.31% | 14.13 | 14.45 | 569057 | 81299.90 | 1.67% |
| 2024-03-25 | 14.69 | 14.52 | -0.23 | -1.56% | 14.52 | 15.01 | 378423 | 55858.56 | 1.11% |
| 2024-03-22 | 14.80 | 14.75 | -0.10 | -0.67% | 14.55 | 14.94 | 461603 | 68011.34 | 1.35% |
| 2024-03-21 | 14.55 | 14.85 | 0.27 | 1.85% | 14.55 | 14.95 | 633151 | 93982.05 | 1.86% |
| 2024-03-20 | 14.71 | 14.58 | -0.11 | -0.75% | 14.54 | 14.83 | 439709 | 64338.69 | 1.29% |
| 2024-03-19 | 14.89 | 14.69 | -0.20 | -1.34% | 14.68 | 14.89 | 483208 | 71315.80 | 1.42% |
| 2024-03-18 | 14.85 | 14.89 | 0.10 | 0.68% | 14.69 | 14.93 | 622333 | 92192.55 | 1.82% |
| 2024-03-15 | 15.01 | 14.79 | -0.30 | -1.99% | 14.61 | 15.24 | 916171 | 135694.12 | 2.68% |
| 2024-03-14 | 14.95 | 15.09 | 0.07 | 0.47% | 14.77 | 15.17 | 833740 | 124790.60 | 2.44% |
| 2024-03-13 | 14.61 | 15.02 | 0.55 | 3.80% | 14.53 | 15.39 | 1524024 | 229278.62 | 4.47% |
| 2024-03-12 | 14.43 | 14.47 | 0.16 | 1.12% | 14.32 | 14.83 | 1037503 | 151123.30 | 3.04% |
| 2024-03-11 | 14.00 | 14.31 | 0.41 | 2.95% | 13.77 | 14.35 | 981014 | 138215.97 | 2.87% |
| 2024-03-08 | 13.48 | 13.90 | 0.42 | 3.12% | 13.46 | 13.93 | 779949 | 107656.05 | 2.29% |
| 2024-03-07 | 13.78 | 13.48 | -0.43 | -3.09% | 13.43 | 13.86 | 712375 | 96963.12 | 2.09% |
| 2024-03-06 | 13.12 | 13.91 | 0.75 | 5.70% | 13.08 | 14.07 | 1313883 | 180050.02 | 3.85% |
| 2024-03-05 | 13.30 | 13.16 | -0.26 | -1.94% | 13.10 | 13.38 | 555969 | 73420.52 | 1.63% |
| 2024-03-04 | 13.37 | 13.42 | 0.04 | 0.30% | 13.24 | 13.53 | 702999 | 94191.17 | 2.06% |
| 2024-03-01 | 13.22 | 13.38 | 0.29 | 2.22% | 12.90 | 13.45 | 860927 | 113973.45 | 2.52% |
| 2024-02-29 | 12.51 | 13.09 | 0.52 | 4.14% | 12.48 | 13.10 | 683578 | 88367.62 | 2.00% |
| 2024-02-28 | 13.20 | 12.57 | -0.49 | -3.75% | 12.56 | 13.25 | 867786 | 112183.06 | 2.54% |
| 2024-02-27 | 12.37 | 13.06 | 0.69 | 5.58% | 12.31 | 13.06 | 849434 | 108714.91 | 2.49% |
| 2024-02-26 | 12.38 | 12.37 | -0.05 | -0.40% | 12.27 | 12.48 | 417900 | 51748.27 | 1.22% |
| 2024-02-23 | 12.42 | 12.42 | 0.02 | 0.16% | 12.36 | 12.52 | 368304 | 45721.93 | 1.08% |
| 2024-02-22 | 12.34 | 12.40 | 0.02 | 0.16% | 12.29 | 12.55 | 419112 | 51931.00 | 1.23% |
| 2024-02-21 | 12.15 | 12.38 | 0.11 | 0.90% | 12.10 | 12.67 | 620120 | 77300.35 | 1.82% |
| 2024-02-20 | 12.19 | 12.27 | -0.01 | -0.08% | 12.03 | 12.38 | 389924 | 47429.91 | 1.14% |
| 2024-02-19 | 12.14 | 12.28 | 0.24 | 1.99% | 12.13 | 12.38 | 485740 | 59363.23 | 1.42% |
| 2024-02-08 | 11.78 | 12.04 | 0.31 | 2.64% | 11.78 | 12.07 | 502892 | 60268.08 | 1.47% |
| 2024-02-07 | 11.53 | 11.73 | 0.20 | 1.73% | 11.50 | 11.95 | 502793 | 59152.41 | 1.47% |
| 2024-02-06 | 10.66 | 11.53 | 0.84 | 7.86% | 10.42 | 11.59 | 591635 | 65993.85 | 1.73% |
| 2024-02-05 | 11.28 | 10.69 | -0.65 | -5.73% | 10.53 | 11.39 | 578939 | 63125.58 | 1.70% |
| 2024-02-02 | 11.60 | 11.34 | -0.23 | -1.99% | 11.00 | 11.85 | 506513 | 58333.90 | 1.48% |
| 2024-02-01 | 11.54 | 11.57 | 0.01 | 0.09% | 11.33 | 11.80 | 297252 | 34393.47 | 0.87% |
| 2024-01-31 | 11.70 | 11.56 | -0.18 | -1.53% | 11.49 | 11.94 | 357302 | 41951.02 | 1.05% |
| 2024-01-30 | 12.00 | 11.74 | -0.31 | -2.57% | 11.70 | 12.03 | 261219 | 31049.60 | 0.77% |