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 | 14.50 | 14.30 | -0.19 | -1.31% | 14.28 | 14.63 | 42874 | 6178.69 | 0.84% |
| 2024-05-07 | 14.44 | 14.49 | 0.11 | 0.76% | 14.25 | 14.53 | 67585 | 9750.94 | 1.32% |
| 2024-05-06 | 13.89 | 14.38 | 0.63 | 4.58% | 13.89 | 14.53 | 95908 | 13712.69 | 1.87% |
| 2024-04-30 | 13.91 | 13.75 | -0.18 | -1.29% | 13.67 | 14.04 | 96205 | 13261.81 | 1.88% |
| 2024-04-29 | 13.05 | 13.93 | 1.27 | 10.03% | 13.02 | 13.93 | 63137 | 8633.22 | 1.23% |
| 2024-04-26 | 12.31 | 12.66 | 0.27 | 2.18% | 12.25 | 12.67 | 38072 | 4758.13 | 0.74% |
| 2024-04-25 | 12.36 | 12.39 | -0.14 | -1.12% | 12.36 | 12.66 | 27475 | 3432.20 | 0.54% |
| 2024-04-24 | 12.45 | 12.53 | 0.06 | 0.48% | 12.26 | 12.57 | 29703 | 3686.34 | 0.58% |
| 2024-04-23 | 12.19 | 12.47 | 0.29 | 2.38% | 12.15 | 12.60 | 43673 | 5414.60 | 0.85% |
| 2024-04-22 | 12.01 | 12.18 | 0.23 | 1.92% | 11.83 | 12.29 | 43367 | 5265.67 | 0.85% |
| 2024-04-19 | 12.15 | 11.95 | -0.34 | -2.77% | 11.85 | 12.30 | 41998 | 5039.88 | 0.82% |
| 2024-04-18 | 12.13 | 12.29 | 0.08 | 0.66% | 11.94 | 12.50 | 44598 | 5479.20 | 0.87% |
| 2024-04-17 | 11.88 | 12.21 | 0.42 | 3.56% | 11.88 | 12.25 | 46417 | 5626.15 | 0.91% |
| 2024-04-16 | 12.31 | 11.79 | -0.62 | -5.00% | 11.79 | 12.37 | 56100 | 6716.39 | 1.10% |
| 2024-04-15 | 12.65 | 12.41 | -0.45 | -3.50% | 12.21 | 12.99 | 58587 | 7347.52 | 1.14% |
| 2024-04-12 | 13.16 | 12.86 | -0.44 | -3.31% | 12.83 | 13.31 | 40742 | 5293.79 | 0.80% |
| 2024-04-11 | 13.52 | 13.30 | -0.25 | -1.85% | 13.27 | 13.58 | 35745 | 4787.57 | 0.70% |
| 2024-04-10 | 13.99 | 13.55 | -0.41 | -2.94% | 13.42 | 13.99 | 39436 | 5384.18 | 0.77% |
| 2024-04-09 | 13.52 | 13.96 | 0.44 | 3.25% | 13.38 | 13.97 | 45244 | 6217.60 | 0.88% |
| 2024-04-08 | 13.93 | 13.52 | -0.41 | -2.94% | 13.45 | 13.94 | 46270 | 6302.91 | 0.90% |
| 2024-04-03 | 13.79 | 13.93 | 0.10 | 0.72% | 13.66 | 13.97 | 38611 | 5344.12 | 0.75% |
| 2024-04-02 | 13.80 | 13.83 | -0.03 | -0.22% | 13.55 | 13.97 | 41553 | 5721.92 | 0.81% |
| 2024-04-01 | 13.48 | 13.86 | 0.50 | 3.74% | 13.44 | 13.90 | 55311 | 7598.84 | 1.08% |
| 2024-03-29 | 13.29 | 13.36 | 0.01 | 0.07% | 13.02 | 13.39 | 43834 | 5798.80 | 0.86% |
| 2024-03-28 | 13.43 | 13.35 | -0.28 | -2.05% | 13.18 | 13.58 | 69446 | 9285.14 | 1.36% |
| 2024-03-27 | 13.92 | 13.63 | -0.11 | -0.80% | 13.54 | 14.25 | 85338 | 11876.92 | 1.67% |
| 2024-03-26 | 13.25 | 13.74 | 0.49 | 3.70% | 13.25 | 13.77 | 74087 | 10044.06 | 1.45% |
| 2024-03-25 | 13.72 | 13.25 | -0.54 | -3.92% | 13.25 | 13.72 | 45385 | 6119.88 | 0.89% |
| 2024-03-22 | 14.20 | 13.79 | -0.43 | -3.02% | 13.74 | 14.26 | 52100 | 7247.40 | 1.02% |
| 2024-03-21 | 14.27 | 14.22 | -0.03 | -0.21% | 14.08 | 14.38 | 38112 | 5423.22 | 0.74% |
| 2024-03-20 | 14.10 | 14.25 | 0.12 | 0.85% | 14.02 | 14.25 | 37062 | 5237.08 | 0.72% |
| 2024-03-19 | 14.06 | 14.13 | 0.04 | 0.28% | 13.96 | 14.50 | 65164 | 9275.57 | 1.27% |
| 2024-03-18 | 14.00 | 14.09 | 0.09 | 0.64% | 13.81 | 14.10 | 47865 | 6677.42 | 0.93% |
| 2024-03-15 | 13.70 | 14.00 | 0.19 | 1.38% | 13.70 | 14.00 | 37280 | 5165.17 | 0.73% |
| 2024-03-14 | 13.97 | 13.81 | -0.21 | -1.50% | 13.65 | 14.18 | 48553 | 6747.88 | 0.95% |
| 2024-03-13 | 14.12 | 14.02 | -0.14 | -0.99% | 13.87 | 14.12 | 61790 | 8630.66 | 1.21% |
| 2024-03-12 | 13.40 | 14.16 | 0.77 | 5.75% | 13.34 | 14.18 | 112042 | 15474.10 | 2.19% |
| 2024-03-11 | 12.75 | 13.39 | 0.68 | 5.35% | 12.73 | 13.39 | 75148 | 9845.62 | 1.47% |
| 2024-03-08 | 12.83 | 12.71 | -0.13 | -1.01% | 12.57 | 12.95 | 48498 | 6169.31 | 0.95% |
| 2024-03-07 | 13.20 | 12.84 | -0.33 | -2.51% | 12.84 | 13.28 | 49489 | 6466.40 | 0.97% |
| 2024-03-06 | 13.22 | 13.17 | -0.13 | -0.98% | 12.91 | 13.41 | 67498 | 8849.31 | 1.32% |
| 2024-03-05 | 13.70 | 13.30 | -0.40 | -2.92% | 13.15 | 13.70 | 72880 | 9750.78 | 1.42% |
| 2024-03-04 | 13.94 | 13.70 | -0.24 | -1.72% | 13.56 | 14.00 | 50196 | 6879.55 | 0.98% |
| 2024-03-01 | 14.15 | 13.94 | -0.07 | -0.50% | 13.82 | 14.16 | 41682 | 5804.10 | 0.81% |
| 2024-02-29 | 13.63 | 14.01 | 0.34 | 2.49% | 13.57 | 14.03 | 45633 | 6320.64 | 0.89% |
| 2024-02-28 | 14.40 | 13.67 | -0.69 | -4.81% | 13.63 | 14.87 | 79391 | 11321.34 | 1.55% |
| 2024-02-27 | 13.91 | 14.36 | 0.37 | 2.64% | 13.87 | 14.37 | 41182 | 5827.74 | 0.80% |
| 2024-02-26 | 13.88 | 13.99 | 0.11 | 0.79% | 13.77 | 14.30 | 55916 | 7833.78 | 1.09% |
| 2024-02-23 | 13.82 | 13.88 | 0.11 | 0.80% | 13.61 | 13.92 | 49524 | 6816.34 | 0.97% |
| 2024-02-22 | 13.74 | 13.77 | 0.05 | 0.36% | 13.47 | 13.80 | 49646 | 6786.13 | 0.97% |
| 2024-02-21 | 13.29 | 13.72 | 0.37 | 2.77% | 13.18 | 14.15 | 60032 | 8247.85 | 1.17% |
| 2024-02-20 | 13.25 | 13.35 | 0.04 | 0.30% | 13.14 | 13.43 | 38105 | 5068.60 | 0.74% |
| 2024-02-19 | 13.35 | 13.31 | 0.04 | 0.30% | 13.16 | 13.65 | 61150 | 8194.70 | 1.19% |
| 2024-02-08 | 12.83 | 13.27 | 0.44 | 3.43% | 12.80 | 13.50 | 79618 | 10553.96 | 1.55% |
| 2024-02-07 | 12.41 | 12.83 | 0.40 | 3.22% | 12.30 | 13.00 | 80358 | 10252.04 | 1.57% |
| 2024-02-06 | 11.62 | 12.43 | 0.74 | 6.33% | 11.00 | 12.60 | 85947 | 10176.84 | 1.68% |
| 2024-02-05 | 12.73 | 11.69 | -1.19 | -9.24% | 11.59 | 12.80 | 87862 | 10502.72 | 1.72% |
| 2024-02-02 | 13.44 | 12.88 | -0.57 | -4.24% | 12.37 | 13.99 | 79123 | 10435.40 | 1.55% |
| 2024-02-01 | 14.00 | 13.45 | -0.71 | -5.01% | 13.30 | 14.11 | 68752 | 9354.87 | 1.34% |
| 2024-01-31 | 14.23 | 14.16 | -0.09 | -0.63% | 14.16 | 14.80 | 61825 | 8906.58 | 1.21% |
| 2024-01-30 | 14.80 | 14.25 | -0.76 | -5.06% | 14.21 | 14.88 | 46690 | 6793.92 | 0.91% |