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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 13.83 | 13.50 | -0.22 | -1.60% | 13.42 | 13.97 | 83205 | 11305.31 | 2.27% |
| 2024-05-09 | 13.62 | 13.72 | 0.23 | 1.70% | 13.53 | 13.84 | 83396 | 11423.41 | 2.28% |
| 2024-05-08 | 13.87 | 13.49 | -0.44 | -3.16% | 13.46 | 13.87 | 98652 | 13425.58 | 2.69% |
| 2024-05-07 | 14.08 | 13.93 | -0.07 | -0.50% | 13.79 | 14.16 | 94819 | 13240.93 | 2.59% |
| 2024-05-06 | 14.10 | 14.00 | 0.08 | 0.57% | 13.93 | 14.28 | 106524 | 15035.55 | 2.91% |
| 2024-04-30 | 14.25 | 13.92 | -0.25 | -1.76% | 13.72 | 14.34 | 123269 | 17245.78 | 3.37% |
| 2024-04-29 | 13.74 | 14.17 | 0.43 | 3.13% | 13.70 | 14.24 | 140778 | 19794.56 | 3.84% |
| 2024-04-26 | 13.10 | 13.74 | 0.20 | 1.48% | 13.01 | 13.84 | 195153 | 26434.24 | 5.33% |
| 2024-04-25 | 13.40 | 13.54 | 0.05 | 0.37% | 13.28 | 13.78 | 114639 | 15546.33 | 3.13% |
| 2024-04-24 | 13.17 | 13.49 | 0.42 | 3.21% | 13.13 | 13.50 | 110251 | 14722.79 | 3.01% |
| 2024-04-23 | 13.15 | 13.07 | 0.13 | 1.00% | 13.06 | 13.29 | 89157 | 11723.05 | 2.43% |
| 2024-04-22 | 12.63 | 12.94 | -0.08 | -0.61% | 12.47 | 13.13 | 93205 | 11982.21 | 2.54% |
| 2024-04-19 | 13.35 | 13.02 | -0.35 | -2.62% | 12.95 | 13.35 | 96446 | 12620.13 | 2.63% |
| 2024-04-18 | 13.42 | 13.37 | -0.05 | -0.37% | 13.05 | 13.69 | 133643 | 17879.63 | 3.65% |
| 2024-04-17 | 12.68 | 13.42 | 0.97 | 7.79% | 12.66 | 13.44 | 153420 | 20259.62 | 4.19% |
| 2024-04-16 | 13.43 | 12.45 | -1.00 | -7.43% | 12.41 | 13.52 | 173197 | 22029.74 | 4.73% |
| 2024-04-15 | 14.10 | 13.45 | -0.70 | -4.95% | 13.10 | 14.25 | 183372 | 24899.54 | 5.01% |
| 2024-04-12 | 14.37 | 14.15 | -0.22 | -1.53% | 14.13 | 14.52 | 98967 | 14144.88 | 2.70% |
| 2024-04-11 | 13.98 | 14.37 | 0.28 | 1.99% | 13.95 | 14.65 | 149059 | 21477.60 | 4.07% |
| 2024-04-10 | 14.75 | 14.09 | -0.70 | -4.73% | 14.00 | 14.75 | 140874 | 20054.34 | 3.85% |
| 2024-04-09 | 14.63 | 14.79 | 0.16 | 1.09% | 14.55 | 14.90 | 96314 | 14208.40 | 2.63% |
| 2024-04-08 | 15.09 | 14.63 | -0.67 | -4.38% | 14.63 | 15.09 | 151918 | 22476.14 | 4.15% |
| 2024-04-03 | 16.38 | 15.30 | -0.74 | -4.61% | 15.20 | 16.53 | 205054 | 31917.72 | 5.60% |
| 2024-04-02 | 16.25 | 16.04 | -0.26 | -1.60% | 15.82 | 16.58 | 189270 | 30581.96 | 5.17% |
| 2024-04-01 | 15.69 | 16.30 | 0.64 | 4.09% | 15.67 | 16.30 | 161927 | 26031.00 | 4.42% |
| 2024-03-29 | 15.82 | 15.66 | -0.24 | -1.51% | 15.32 | 15.88 | 138706 | 21647.71 | 3.79% |
| 2024-03-28 | 15.01 | 15.90 | 0.64 | 4.19% | 15.01 | 16.12 | 244092 | 38616.15 | 6.67% |
| 2024-03-27 | 16.71 | 15.26 | -1.70 | -10.02% | 15.26 | 16.79 | 332449 | 52545.29 | 9.08% |
| 2024-03-26 | 17.53 | 16.96 | -0.94 | -5.25% | 16.74 | 17.88 | 320121 | 55093.13 | 8.74% |
| 2024-03-25 | 18.22 | 17.90 | 0.15 | 0.85% | 17.75 | 18.77 | 505256 | 92372.21 | 13.80% |
| 2024-03-22 | 17.94 | 17.75 | -0.34 | -1.88% | 17.26 | 18.20 | 335633 | 59444.04 | 9.16% |
| 2024-03-21 | 18.50 | 18.09 | -0.55 | -2.95% | 18.07 | 19.19 | 612065 | 113185.34 | 16.71% |
| 2024-03-20 | 17.23 | 18.64 | 1.49 | 8.69% | 17.13 | 18.87 | 783901 | 143718.34 | 21.40% |
| 2024-03-19 | 17.40 | 17.15 | -0.24 | -1.38% | 17.12 | 17.47 | 207953 | 35953.21 | 5.68% |
| 2024-03-18 | 16.80 | 17.39 | 0.61 | 3.64% | 16.70 | 17.50 | 295844 | 50779.43 | 8.08% |
| 2024-03-15 | 16.73 | 16.78 | 0.05 | 0.30% | 16.32 | 16.80 | 161514 | 26688.79 | 4.41% |
| 2024-03-14 | 16.92 | 16.73 | -0.37 | -2.16% | 16.40 | 17.10 | 228914 | 38376.17 | 6.25% |
| 2024-03-13 | 17.00 | 17.10 | 0.17 | 1.00% | 16.77 | 17.47 | 297641 | 50955.94 | 8.13% |
| 2024-03-12 | 16.80 | 16.93 | 0.30 | 1.80% | 16.55 | 16.96 | 239379 | 40232.71 | 6.54% |
| 2024-03-11 | 16.30 | 16.63 | 0.17 | 1.03% | 16.01 | 16.67 | 197863 | 32373.95 | 5.40% |
| 2024-03-08 | 16.23 | 16.46 | 0.22 | 1.35% | 15.95 | 16.67 | 227770 | 37212.54 | 6.22% |
| 2024-03-07 | 17.01 | 16.24 | -0.73 | -4.30% | 16.19 | 17.08 | 270239 | 44835.71 | 7.38% |
| 2024-03-06 | 17.15 | 16.97 | -0.28 | -1.62% | 16.50 | 17.30 | 340297 | 57394.07 | 9.29% |
| 2024-03-05 | 17.71 | 17.25 | -0.45 | -2.54% | 17.19 | 18.02 | 571493 | 100706.67 | 15.60% |
| 2024-03-04 | 16.71 | 17.70 | 1.02 | 6.12% | 16.18 | 17.80 | 557948 | 95109.77 | 15.23% |
| 2024-03-01 | 15.72 | 16.68 | 0.96 | 6.11% | 15.72 | 16.85 | 395146 | 64759.81 | 10.79% |
| 2024-02-29 | 14.62 | 15.72 | 0.71 | 4.73% | 14.62 | 15.82 | 278633 | 43163.59 | 7.61% |
| 2024-02-28 | 16.60 | 15.01 | -1.65 | -9.90% | 14.99 | 16.83 | 478773 | 77089.09 | 13.07% |
| 2024-02-27 | 15.88 | 16.66 | 0.52 | 3.22% | 15.80 | 16.76 | 418144 | 68337.42 | 11.42% |
| 2024-02-26 | 16.21 | 16.14 | -0.05 | -0.31% | 16.00 | 16.63 | 492163 | 80284.94 | 13.44% |
| 2024-02-23 | 15.50 | 16.19 | 0.60 | 3.85% | 15.10 | 16.36 | 550172 | 86435.82 | 15.02% |
| 2024-02-22 | 14.14 | 15.59 | 1.15 | 7.96% | 14.14 | 15.88 | 517709 | 77920.27 | 14.14% |
| 2024-02-21 | 14.41 | 14.44 | 0.05 | 0.35% | 14.41 | 15.11 | 434015 | 64049.66 | 11.85% |
| 2024-02-20 | 13.98 | 14.39 | 0.58 | 4.20% | 13.43 | 14.75 | 437924 | 61898.73 | 11.96% |
| 2024-02-19 | 13.00 | 13.81 | 1.26 | 10.04% | 12.99 | 13.81 | 228430 | 30772.79 | 6.24% |
| 2024-02-08 | 11.78 | 12.55 | 0.97 | 8.38% | 11.70 | 12.70 | 288982 | 35357.00 | 7.89% |
| 2024-02-07 | 11.99 | 11.58 | -0.38 | -3.18% | 11.35 | 12.45 | 288561 | 34617.04 | 7.88% |
| 2024-02-06 | 11.49 | 11.96 | -0.30 | -2.45% | 11.03 | 12.62 | 329853 | 38121.42 | 9.01% |
| 2024-02-05 | 13.44 | 12.26 | -1.36 | -9.99% | 12.26 | 13.49 | 193272 | 24024.38 | 5.28% |
| 2024-02-02 | 14.32 | 13.62 | -0.70 | -4.89% | 12.97 | 14.66 | 240923 | 33394.35 | 6.58% |