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 | 14.12 | 14.18 | 0.14 | 1.00% | 14.05 | 14.38 | 70774 | 10073.56 | 0.53% |
| 2024-05-08 | 14.20 | 14.04 | -0.16 | -1.13% | 14.01 | 14.27 | 41186 | 5815.83 | 0.31% |
| 2024-05-07 | 14.20 | 14.20 | -0.04 | -0.28% | 13.85 | 14.25 | 91598 | 12865.33 | 0.68% |
| 2024-05-06 | 14.00 | 14.24 | 0.34 | 2.45% | 13.99 | 14.35 | 92280 | 13086.74 | 0.69% |
| 2024-04-30 | 14.23 | 13.90 | -0.42 | -2.93% | 13.88 | 14.28 | 115842 | 16180.65 | 0.86% |
| 2024-04-29 | 14.36 | 14.32 | -0.40 | -2.72% | 13.93 | 14.53 | 170869 | 24474.69 | 1.27% |
| 2024-04-26 | 14.59 | 14.72 | 0.07 | 0.48% | 14.41 | 14.80 | 79872 | 11654.99 | 0.59% |
| 2024-04-25 | 14.49 | 14.65 | 0.09 | 0.62% | 14.48 | 14.72 | 45144 | 6607.23 | 0.34% |
| 2024-04-24 | 14.67 | 14.56 | 0.07 | 0.48% | 14.40 | 14.67 | 61612 | 8950.17 | 0.46% |
| 2024-04-23 | 14.73 | 14.49 | -0.28 | -1.90% | 14.39 | 14.77 | 91866 | 13339.99 | 0.68% |
| 2024-04-22 | 14.83 | 14.77 | -0.08 | -0.54% | 14.70 | 15.08 | 78101 | 11608.02 | 0.58% |
| 2024-04-19 | 14.67 | 14.85 | 0.10 | 0.68% | 14.64 | 15.13 | 81115 | 12086.04 | 0.60% |
| 2024-04-18 | 14.73 | 14.75 | 0.08 | 0.55% | 14.49 | 15.05 | 105111 | 15553.04 | 0.78% |
| 2024-04-17 | 14.50 | 14.67 | 0.12 | 0.82% | 14.46 | 14.72 | 79312 | 11556.93 | 0.59% |
| 2024-04-16 | 14.72 | 14.55 | -0.13 | -0.89% | 14.48 | 14.88 | 97876 | 14342.26 | 0.73% |
| 2024-04-15 | 14.37 | 14.68 | 0.21 | 1.45% | 14.37 | 14.82 | 87078 | 12755.65 | 0.65% |
| 2024-04-12 | 14.60 | 14.47 | -0.31 | -2.10% | 14.45 | 14.89 | 96757 | 14153.65 | 0.72% |
| 2024-04-11 | 14.06 | 14.78 | 0.83 | 5.95% | 14.06 | 14.85 | 186237 | 27127.92 | 1.39% |
| 2024-04-10 | 14.09 | 13.95 | -0.14 | -0.99% | 13.88 | 14.21 | 60435 | 8467.05 | 0.45% |
| 2024-04-09 | 13.99 | 14.09 | 0.08 | 0.57% | 13.97 | 14.22 | 55568 | 7828.07 | 0.41% |
| 2024-04-08 | 14.15 | 14.01 | -0.29 | -2.03% | 13.99 | 14.34 | 72057 | 10138.30 | 0.54% |
| 2024-04-03 | 14.00 | 14.30 | 0.29 | 2.07% | 13.95 | 14.34 | 80451 | 11409.81 | 0.60% |
| 2024-04-02 | 14.04 | 14.01 | 0.02 | 0.14% | 13.95 | 14.08 | 75853 | 10624.80 | 0.56% |
| 2024-04-01 | 13.63 | 13.99 | 0.33 | 2.42% | 13.61 | 14.05 | 119160 | 16545.46 | 0.89% |
| 2024-03-29 | 13.39 | 13.66 | 0.52 | 3.96% | 13.33 | 13.74 | 129851 | 17707.70 | 0.97% |
| 2024-03-28 | 13.19 | 13.14 | -0.10 | -0.76% | 13.08 | 13.41 | 89625 | 11855.59 | 0.67% |
| 2024-03-27 | 13.48 | 13.24 | -0.16 | -1.19% | 13.21 | 13.63 | 64654 | 8671.16 | 0.48% |
| 2024-03-26 | 13.75 | 13.40 | -0.20 | -1.47% | 13.32 | 13.75 | 74676 | 10047.68 | 0.56% |
| 2024-03-25 | 13.17 | 13.60 | 0.44 | 3.34% | 13.13 | 13.78 | 145278 | 19682.24 | 1.08% |
| 2024-03-22 | 13.24 | 13.16 | -0.08 | -0.60% | 13.06 | 13.27 | 63417 | 8342.16 | 0.47% |
| 2024-03-21 | 13.38 | 13.24 | -0.10 | -0.75% | 13.22 | 13.39 | 67691 | 8987.88 | 0.50% |
| 2024-03-20 | 13.39 | 13.34 | -0.03 | -0.22% | 13.26 | 13.44 | 72584 | 9689.13 | 0.54% |
| 2024-03-19 | 13.43 | 13.37 | -0.10 | -0.74% | 13.33 | 13.50 | 50062 | 6708.48 | 0.37% |
| 2024-03-18 | 13.65 | 13.47 | -0.06 | -0.44% | 13.43 | 13.65 | 61640 | 8302.23 | 0.46% |
| 2024-03-15 | 13.43 | 13.53 | 0.09 | 0.67% | 13.37 | 13.54 | 50131 | 6751.49 | 0.37% |
| 2024-03-14 | 13.60 | 13.44 | -0.12 | -0.88% | 13.38 | 13.73 | 82788 | 11202.62 | 0.62% |
| 2024-03-13 | 13.60 | 13.56 | -0.14 | -1.02% | 13.23 | 13.70 | 128339 | 17222.12 | 0.95% |
| 2024-03-12 | 13.43 | 13.70 | 0.26 | 1.93% | 13.39 | 13.87 | 116535 | 15861.93 | 0.87% |
| 2024-03-11 | 13.64 | 13.44 | -0.15 | -1.10% | 13.23 | 13.69 | 99034 | 13219.76 | 0.74% |
| 2024-03-08 | 13.45 | 13.59 | 0.04 | 0.30% | 13.40 | 13.61 | 50572 | 6821.10 | 0.38% |
| 2024-03-07 | 13.47 | 13.55 | 0.09 | 0.67% | 13.43 | 13.84 | 73956 | 10098.65 | 0.55% |
| 2024-03-06 | 13.66 | 13.46 | -0.22 | -1.61% | 13.30 | 13.69 | 77667 | 10467.14 | 0.58% |
| 2024-03-05 | 13.49 | 13.68 | 0.19 | 1.41% | 13.40 | 13.69 | 77492 | 10536.50 | 0.58% |
| 2024-03-04 | 13.65 | 13.49 | -0.16 | -1.17% | 13.35 | 13.72 | 72031 | 9703.53 | 0.54% |
| 2024-03-01 | 13.72 | 13.65 | 0.08 | 0.59% | 13.51 | 13.82 | 67980 | 9279.72 | 0.51% |
| 2024-02-29 | 13.35 | 13.57 | 0.02 | 0.15% | 13.35 | 13.67 | 92190 | 12479.18 | 0.69% |
| 2024-02-28 | 13.80 | 13.55 | -0.29 | -2.10% | 13.46 | 13.84 | 109049 | 14909.17 | 0.81% |
| 2024-02-27 | 13.91 | 13.84 | 0.00 | 0.00% | 13.71 | 14.06 | 80839 | 11184.74 | 0.60% |
| 2024-02-26 | 13.91 | 13.84 | -0.09 | -0.65% | 13.81 | 14.10 | 85518 | 11934.16 | 0.64% |
| 2024-02-23 | 14.16 | 13.93 | -0.22 | -1.55% | 13.76 | 14.22 | 112657 | 15669.38 | 0.84% |
| 2024-02-22 | 14.15 | 14.15 | 0.00 | 0.00% | 13.93 | 14.28 | 74991 | 10543.50 | 0.56% |
| 2024-02-21 | 14.01 | 14.15 | -0.05 | -0.35% | 13.81 | 14.53 | 112106 | 16043.14 | 0.83% |
| 2024-02-20 | 13.50 | 14.20 | 0.50 | 3.65% | 13.50 | 14.49 | 165119 | 23386.67 | 1.23% |
| 2024-02-19 | 14.60 | 13.70 | -0.77 | -5.32% | 13.54 | 14.64 | 178747 | 24703.95 | 1.33% |
| 2024-02-08 | 14.23 | 14.47 | 0.24 | 1.69% | 14.18 | 14.99 | 176056 | 25748.90 | 1.31% |
| 2024-02-07 | 13.45 | 14.23 | 0.64 | 4.71% | 13.40 | 14.23 | 173304 | 24140.44 | 1.29% |
| 2024-02-06 | 12.96 | 13.59 | 0.50 | 3.82% | 12.85 | 13.64 | 111164 | 14799.66 | 0.83% |
| 2024-02-05 | 12.83 | 13.09 | 0.13 | 1.00% | 12.67 | 13.28 | 125632 | 16296.55 | 0.93% |
| 2024-02-02 | 13.26 | 12.96 | -0.29 | -2.19% | 12.70 | 13.42 | 101400 | 13307.01 | 0.75% |
| 2024-02-01 | 13.03 | 13.25 | 0.10 | 0.76% | 12.98 | 13.43 | 134164 | 17730.53 | 1.00% |
| 2024-01-31 | 12.71 | 13.15 | 0.37 | 2.90% | 12.65 | 13.45 | 206979 | 27142.52 | 1.54% |