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 | 14.20 | 14.22 | 0.10 | 0.71% | 14.13 | 14.45 | 18233 | 2607.38 | 0.48% |
| 2024-05-08 | 14.17 | 14.12 | -0.23 | -1.60% | 14.10 | 14.45 | 21643 | 3079.34 | 0.57% |
| 2024-05-07 | 14.15 | 14.35 | 0.18 | 1.27% | 14.04 | 14.40 | 21633 | 3081.12 | 0.57% |
| 2024-05-06 | 13.75 | 14.17 | 0.50 | 3.66% | 13.75 | 14.22 | 24290 | 3416.39 | 0.63% |
| 2024-04-30 | 13.86 | 13.67 | -0.09 | -0.65% | 13.56 | 13.86 | 16574 | 2266.03 | 0.43% |
| 2024-04-29 | 13.04 | 13.76 | 0.62 | 4.72% | 13.00 | 13.78 | 28279 | 3848.75 | 0.74% |
| 2024-04-26 | 12.56 | 13.14 | 0.34 | 2.66% | 12.56 | 13.22 | 30392 | 3958.27 | 0.79% |
| 2024-04-25 | 12.61 | 12.80 | 0.18 | 1.43% | 12.54 | 13.06 | 23145 | 2980.25 | 0.60% |
| 2024-04-24 | 12.55 | 12.62 | 0.07 | 0.56% | 12.40 | 12.68 | 20272 | 2547.63 | 0.53% |
| 2024-04-23 | 12.51 | 12.55 | 0.04 | 0.32% | 12.40 | 12.75 | 22231 | 2786.51 | 0.58% |
| 2024-04-22 | 12.43 | 12.51 | -0.04 | -0.32% | 12.23 | 12.77 | 28045 | 3519.01 | 0.73% |
| 2024-04-19 | 12.65 | 12.55 | -0.40 | -3.09% | 12.15 | 12.78 | 48067 | 5992.16 | 1.26% |
| 2024-04-18 | 13.13 | 12.95 | -0.29 | -2.19% | 12.78 | 13.23 | 26160 | 3405.75 | 0.68% |
| 2024-04-17 | 12.43 | 13.24 | 0.94 | 7.64% | 12.43 | 13.25 | 35408 | 4606.33 | 0.93% |
| 2024-04-16 | 13.33 | 12.30 | -1.03 | -7.73% | 12.24 | 13.33 | 40666 | 5118.84 | 1.06% |
| 2024-04-15 | 14.00 | 13.33 | -0.68 | -4.85% | 13.11 | 14.14 | 38907 | 5263.32 | 1.02% |
| 2024-04-12 | 14.40 | 14.01 | -0.45 | -3.11% | 13.94 | 14.47 | 36359 | 5123.06 | 0.95% |
| 2024-04-11 | 14.38 | 14.46 | 0.06 | 0.42% | 14.03 | 14.87 | 36885 | 5331.81 | 0.96% |
| 2024-04-10 | 14.70 | 14.40 | -0.35 | -2.37% | 14.25 | 14.70 | 25705 | 3714.06 | 0.67% |
| 2024-04-09 | 14.09 | 14.75 | 0.65 | 4.61% | 14.06 | 14.80 | 44096 | 6434.73 | 1.15% |
| 2024-04-08 | 14.77 | 14.10 | -0.68 | -4.60% | 14.08 | 14.95 | 35173 | 5073.77 | 0.92% |
| 2024-04-03 | 14.60 | 14.78 | 0.08 | 0.54% | 14.54 | 15.06 | 38772 | 5753.60 | 1.01% |
| 2024-04-02 | 14.13 | 14.70 | 0.54 | 3.81% | 14.10 | 14.75 | 41059 | 5963.97 | 1.07% |
| 2024-04-01 | 13.61 | 14.16 | 0.52 | 3.81% | 13.59 | 14.16 | 26409 | 3703.41 | 0.69% |
| 2024-03-29 | 13.47 | 13.64 | 0.11 | 0.81% | 13.42 | 13.68 | 14485 | 1964.67 | 0.38% |
| 2024-03-28 | 13.27 | 13.53 | 0.26 | 1.96% | 13.24 | 13.70 | 21217 | 2867.02 | 0.55% |
| 2024-03-27 | 13.98 | 13.27 | -0.66 | -4.74% | 13.25 | 14.02 | 24225 | 3294.67 | 0.63% |
| 2024-03-26 | 13.89 | 13.93 | 0.05 | 0.36% | 13.57 | 14.02 | 26304 | 3633.62 | 0.69% |
| 2024-03-25 | 14.35 | 13.88 | -0.50 | -3.48% | 13.88 | 14.45 | 33056 | 4671.62 | 0.86% |
| 2024-03-22 | 14.73 | 14.38 | -0.36 | -2.44% | 14.31 | 14.75 | 33327 | 4833.49 | 0.87% |
| 2024-03-21 | 14.86 | 14.74 | -0.11 | -0.74% | 14.61 | 15.02 | 32645 | 4825.80 | 0.85% |
| 2024-03-20 | 14.70 | 14.85 | 0.17 | 1.16% | 14.61 | 14.88 | 30147 | 4453.75 | 0.79% |
| 2024-03-19 | 14.76 | 14.68 | -0.22 | -1.48% | 14.68 | 15.13 | 35271 | 5223.69 | 0.92% |
| 2024-03-18 | 14.62 | 14.90 | 0.20 | 1.36% | 14.48 | 14.91 | 53148 | 7816.67 | 1.39% |
| 2024-03-15 | 14.25 | 14.70 | 0.45 | 3.16% | 14.03 | 14.95 | 61206 | 8874.07 | 1.60% |
| 2024-03-14 | 14.46 | 14.25 | -0.17 | -1.18% | 14.05 | 14.67 | 27388 | 3920.34 | 0.72% |
| 2024-03-13 | 14.63 | 14.42 | -0.16 | -1.10% | 14.36 | 14.69 | 26212 | 3795.36 | 0.69% |
| 2024-03-12 | 14.50 | 14.58 | 0.16 | 1.11% | 14.25 | 14.63 | 30984 | 4484.05 | 0.81% |
| 2024-03-11 | 14.06 | 14.42 | 0.36 | 2.56% | 13.88 | 14.42 | 39079 | 5560.25 | 1.02% |
| 2024-03-08 | 14.18 | 14.06 | 0.10 | 0.72% | 13.82 | 14.19 | 21322 | 2984.40 | 0.56% |
| 2024-03-07 | 14.34 | 13.96 | -0.29 | -2.04% | 13.96 | 14.66 | 30081 | 4301.96 | 0.79% |
| 2024-03-06 | 13.90 | 14.25 | 0.24 | 1.71% | 13.80 | 14.39 | 30626 | 4321.56 | 0.80% |
| 2024-03-05 | 14.20 | 14.01 | -0.19 | -1.34% | 13.82 | 14.20 | 23835 | 3333.98 | 0.62% |
| 2024-03-04 | 14.37 | 14.20 | -0.17 | -1.18% | 14.05 | 14.55 | 26129 | 3712.09 | 0.68% |
| 2024-03-01 | 14.16 | 14.37 | 0.35 | 2.50% | 14.10 | 14.68 | 35659 | 5121.98 | 0.93% |
| 2024-02-29 | 13.45 | 14.02 | 0.47 | 3.47% | 13.35 | 14.06 | 30629 | 4245.28 | 0.80% |
| 2024-02-28 | 14.34 | 13.55 | -0.79 | -5.51% | 13.55 | 14.86 | 45121 | 6432.41 | 1.18% |
| 2024-02-27 | 13.94 | 14.34 | 0.32 | 2.28% | 13.82 | 14.34 | 28386 | 4017.36 | 0.74% |
| 2024-02-26 | 14.15 | 14.02 | -0.05 | -0.36% | 13.86 | 14.35 | 32055 | 4502.66 | 0.84% |
| 2024-02-23 | 13.75 | 14.07 | 0.40 | 2.93% | 13.71 | 14.08 | 31388 | 4375.66 | 0.82% |
| 2024-02-22 | 13.49 | 13.67 | 0.18 | 1.33% | 13.40 | 13.77 | 20814 | 2829.64 | 0.54% |
| 2024-02-21 | 13.20 | 13.49 | 0.20 | 1.50% | 13.08 | 13.95 | 32058 | 4358.97 | 0.84% |
| 2024-02-20 | 13.35 | 13.29 | -0.07 | -0.52% | 13.02 | 13.35 | 24018 | 3164.34 | 0.63% |
| 2024-02-19 | 13.55 | 13.36 | 0.15 | 1.14% | 13.10 | 13.57 | 43714 | 5827.06 | 1.14% |
| 2024-02-08 | 12.41 | 13.21 | 0.81 | 6.53% | 12.23 | 13.49 | 42404 | 5545.05 | 1.11% |
| 2024-02-07 | 12.19 | 12.40 | 0.40 | 3.33% | 11.70 | 12.68 | 46243 | 5710.74 | 1.21% |
| 2024-02-06 | 10.88 | 12.00 | 0.89 | 8.01% | 10.75 | 12.22 | 61192 | 7136.91 | 1.60% |
| 2024-02-05 | 12.30 | 11.11 | -1.12 | -9.16% | 11.01 | 12.30 | 48769 | 5566.64 | 1.27% |
| 2024-02-02 | 12.89 | 12.23 | -0.66 | -5.12% | 11.80 | 13.20 | 31833 | 3958.15 | 0.83% |
| 2024-02-01 | 12.91 | 12.89 | -0.07 | -0.54% | 12.61 | 13.24 | 23188 | 3000.05 | 0.61% |
| 2024-01-31 | 13.74 | 12.96 | -0.78 | -5.68% | 12.88 | 13.91 | 29748 | 3956.79 | 0.78% |