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 | 14.50 | 14.73 | 0.09 | 0.61% | 14.39 | 14.93 | 84450 | 12411.17 | 3.98% |
| 2024-05-08 | 14.80 | 14.64 | -0.08 | -0.54% | 14.21 | 14.88 | 110459 | 16105.62 | 5.20% |
| 2024-05-07 | 14.18 | 14.72 | 0.53 | 3.74% | 13.90 | 14.80 | 145001 | 20957.53 | 6.83% |
| 2024-05-06 | 14.03 | 14.19 | 0.39 | 2.83% | 13.87 | 14.21 | 81884 | 11515.62 | 3.86% |
| 2024-04-30 | 13.31 | 13.80 | 0.51 | 3.84% | 13.26 | 14.01 | 79264 | 10854.44 | 3.73% |
| 2024-04-29 | 12.70 | 13.29 | 0.52 | 4.07% | 12.70 | 13.31 | 30710 | 4042.66 | 1.45% |
| 2024-04-26 | 12.79 | 12.77 | 0.06 | 0.47% | 12.57 | 12.83 | 21858 | 2779.47 | 1.03% |
| 2024-04-25 | 12.50 | 12.71 | 0.21 | 1.68% | 12.45 | 12.89 | 22423 | 2857.41 | 1.06% |
| 2024-04-24 | 12.38 | 12.50 | 0.10 | 0.81% | 12.35 | 12.55 | 15548 | 1937.73 | 0.73% |
| 2024-04-23 | 12.41 | 12.40 | 0.02 | 0.16% | 12.21 | 12.51 | 21570 | 2664.78 | 1.02% |
| 2024-04-22 | 12.10 | 12.38 | 0.22 | 1.81% | 11.91 | 12.49 | 23512 | 2891.80 | 1.11% |
| 2024-04-19 | 12.22 | 12.16 | -0.18 | -1.46% | 12.11 | 12.44 | 23633 | 2883.93 | 1.11% |
| 2024-04-18 | 12.49 | 12.34 | -0.20 | -1.59% | 12.25 | 12.65 | 26917 | 3352.46 | 1.27% |
| 2024-04-17 | 12.30 | 12.54 | 0.44 | 3.64% | 12.21 | 12.57 | 27916 | 3475.96 | 1.32% |
| 2024-04-16 | 12.65 | 12.10 | -0.79 | -6.13% | 12.10 | 12.78 | 43077 | 5284.96 | 2.03% |
| 2024-04-15 | 13.36 | 12.89 | -0.65 | -4.80% | 12.60 | 13.67 | 44270 | 5762.53 | 2.09% |
| 2024-04-12 | 13.75 | 13.54 | -0.31 | -2.24% | 13.51 | 14.02 | 21449 | 2935.09 | 1.01% |
| 2024-04-11 | 13.60 | 13.85 | 0.15 | 1.09% | 13.56 | 14.20 | 31906 | 4443.26 | 1.50% |
| 2024-04-10 | 14.08 | 13.70 | -0.37 | -2.63% | 13.56 | 14.12 | 25605 | 3534.91 | 1.21% |
| 2024-04-09 | 13.37 | 14.07 | 0.69 | 5.16% | 13.35 | 14.09 | 41876 | 5780.63 | 1.97% |
| 2024-04-08 | 13.95 | 13.38 | -0.58 | -4.15% | 13.38 | 13.95 | 29463 | 4002.30 | 1.39% |
| 2024-04-03 | 14.05 | 13.96 | -0.17 | -1.20% | 13.92 | 14.23 | 19779 | 2774.30 | 0.93% |
| 2024-04-02 | 14.34 | 14.13 | -0.20 | -1.40% | 14.05 | 14.35 | 24665 | 3492.76 | 1.16% |
| 2024-04-01 | 13.99 | 14.33 | 0.31 | 2.21% | 13.99 | 14.35 | 36031 | 5096.78 | 1.70% |
| 2024-03-29 | 14.03 | 14.02 | -0.01 | -0.07% | 13.82 | 14.09 | 18896 | 2634.21 | 0.89% |
| 2024-03-28 | 13.95 | 14.03 | 0.10 | 0.72% | 13.64 | 14.18 | 32293 | 4497.57 | 1.52% |
| 2024-03-27 | 14.35 | 13.93 | -0.23 | -1.62% | 13.93 | 14.48 | 35827 | 5089.52 | 1.69% |
| 2024-03-26 | 14.30 | 14.16 | -0.15 | -1.05% | 13.98 | 14.63 | 34606 | 4921.52 | 1.63% |
| 2024-03-25 | 14.60 | 14.31 | -0.19 | -1.31% | 14.20 | 14.66 | 28053 | 4040.18 | 1.32% |
| 2024-03-22 | 14.68 | 14.50 | -0.16 | -1.09% | 14.26 | 14.80 | 40586 | 5883.78 | 1.91% |
| 2024-03-21 | 14.80 | 14.66 | -0.27 | -1.81% | 14.55 | 15.03 | 41085 | 6040.07 | 1.94% |
| 2024-03-20 | 14.40 | 14.93 | 0.43 | 2.97% | 14.37 | 15.07 | 66746 | 9850.98 | 3.14% |
| 2024-03-19 | 14.73 | 14.50 | -0.47 | -3.14% | 14.46 | 14.82 | 65912 | 9615.12 | 3.11% |
| 2024-03-18 | 14.13 | 14.97 | 0.84 | 5.94% | 13.97 | 15.29 | 91978 | 13479.65 | 4.33% |
| 2024-03-15 | 13.78 | 14.13 | 0.31 | 2.24% | 13.73 | 14.23 | 70192 | 9878.33 | 3.31% |
| 2024-03-14 | 14.05 | 13.82 | 0.07 | 0.51% | 13.66 | 14.21 | 57285 | 7983.99 | 2.70% |
| 2024-03-13 | 13.63 | 13.75 | 0.09 | 0.66% | 13.42 | 14.00 | 49696 | 6794.46 | 2.34% |
| 2024-03-12 | 13.43 | 13.66 | 0.32 | 2.40% | 13.40 | 13.71 | 44432 | 6046.88 | 2.09% |
| 2024-03-11 | 12.93 | 13.34 | 0.40 | 3.09% | 12.92 | 13.36 | 34349 | 4525.19 | 1.62% |
| 2024-03-08 | 13.01 | 12.94 | -0.06 | -0.46% | 12.81 | 13.26 | 34956 | 4531.10 | 1.65% |
| 2024-03-07 | 13.29 | 13.00 | -0.23 | -1.74% | 12.97 | 13.39 | 36707 | 4835.50 | 1.73% |
| 2024-03-06 | 13.58 | 13.23 | -0.31 | -2.29% | 13.14 | 13.66 | 56153 | 7451.72 | 2.65% |
| 2024-03-05 | 14.15 | 13.54 | -0.61 | -4.31% | 13.39 | 14.15 | 74371 | 10131.09 | 3.50% |
| 2024-03-04 | 13.69 | 14.15 | 0.45 | 3.28% | 13.60 | 14.27 | 47283 | 6625.38 | 2.23% |
| 2024-03-01 | 13.68 | 13.70 | 0.01 | 0.07% | 13.53 | 13.84 | 33766 | 4617.99 | 1.59% |
| 2024-02-29 | 13.18 | 13.69 | 0.37 | 2.78% | 13.08 | 13.71 | 55388 | 7462.83 | 2.61% |
| 2024-02-28 | 14.12 | 13.32 | -0.80 | -5.67% | 13.30 | 14.80 | 83992 | 11960.65 | 3.96% |
| 2024-02-27 | 13.84 | 14.12 | 0.27 | 1.95% | 13.57 | 14.14 | 36758 | 5139.02 | 1.73% |
| 2024-02-26 | 13.66 | 13.85 | 0.31 | 2.29% | 13.44 | 14.06 | 38850 | 5340.64 | 1.83% |
| 2024-02-23 | 13.29 | 13.54 | 0.25 | 1.88% | 13.21 | 13.59 | 32257 | 4326.07 | 1.52% |
| 2024-02-22 | 13.00 | 13.29 | 0.19 | 1.45% | 12.96 | 13.33 | 44206 | 5813.21 | 2.08% |
| 2024-02-21 | 12.98 | 13.10 | -0.06 | -0.46% | 12.91 | 13.54 | 56777 | 7519.11 | 2.67% |
| 2024-02-20 | 12.54 | 13.16 | 0.57 | 4.53% | 12.31 | 13.67 | 59122 | 7751.66 | 2.79% |
| 2024-02-19 | 12.47 | 12.59 | 0.44 | 3.62% | 12.38 | 12.86 | 64728 | 8165.11 | 3.05% |
| 2024-02-08 | 11.11 | 12.15 | 1.05 | 9.46% | 10.49 | 12.18 | 89833 | 10302.50 | 4.23% |
| 2024-02-07 | 11.52 | 11.10 | -0.42 | -3.65% | 10.97 | 11.86 | 85628 | 9759.47 | 4.03% |
| 2024-02-06 | 10.99 | 11.52 | 0.46 | 4.16% | 9.96 | 11.80 | 92242 | 9979.31 | 4.35% |
| 2024-02-05 | 11.95 | 11.06 | -0.89 | -7.45% | 10.76 | 12.02 | 86050 | 9575.92 | 4.05% |
| 2024-02-02 | 12.76 | 11.95 | -0.84 | -6.57% | 11.55 | 13.04 | 73365 | 8907.84 | 3.46% |
| 2024-02-01 | 13.05 | 12.79 | -0.15 | -1.16% | 12.56 | 13.20 | 58855 | 7532.44 | 2.77% |
| 2024-01-31 | 13.60 | 12.94 | -1.22 | -8.62% | 12.92 | 13.98 | 100022 | 13325.98 | 4.71% |