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 | 14.18 | 13.80 | -0.38 | -2.68% | 13.75 | 14.18 | 90260 | 12542.15 | 2.93% |
| 2024-05-07 | 14.09 | 14.18 | 0.14 | 1.00% | 13.87 | 14.23 | 95083 | 13374.75 | 3.09% |
| 2024-05-06 | 13.63 | 14.04 | 0.63 | 4.70% | 13.62 | 14.07 | 139281 | 19425.39 | 4.52% |
| 2024-04-30 | 13.87 | 13.41 | -0.46 | -3.32% | 13.40 | 13.95 | 122058 | 16615.95 | 3.96% |
| 2024-04-29 | 13.30 | 13.87 | -0.15 | -1.07% | 13.18 | 13.96 | 202633 | 27728.52 | 6.58% |
| 2024-04-26 | 13.73 | 14.02 | 0.24 | 1.74% | 13.68 | 14.10 | 90910 | 12683.54 | 2.95% |
| 2024-04-25 | 13.83 | 13.78 | -0.15 | -1.08% | 13.70 | 14.06 | 65572 | 9109.40 | 2.13% |
| 2024-04-24 | 13.79 | 13.93 | 0.19 | 1.38% | 13.57 | 13.94 | 74676 | 10315.59 | 2.42% |
| 2024-04-23 | 13.65 | 13.74 | 0.13 | 0.96% | 13.65 | 13.95 | 67144 | 9248.12 | 2.18% |
| 2024-04-22 | 13.46 | 13.61 | 0.00 | 0.00% | 13.22 | 13.86 | 60651 | 8232.97 | 1.97% |
| 2024-04-19 | 13.90 | 13.61 | -0.34 | -2.44% | 13.45 | 13.90 | 95825 | 13069.24 | 3.11% |
| 2024-04-18 | 14.10 | 13.95 | -0.15 | -1.06% | 13.64 | 14.38 | 119721 | 16814.12 | 3.88% |
| 2024-04-17 | 13.43 | 14.10 | 0.95 | 7.22% | 13.42 | 14.13 | 137095 | 19029.42 | 4.45% |
| 2024-04-16 | 14.36 | 13.15 | -1.22 | -8.49% | 13.10 | 14.45 | 169056 | 22858.79 | 5.49% |
| 2024-04-15 | 14.97 | 14.37 | -0.68 | -4.52% | 14.14 | 15.28 | 159595 | 23258.10 | 5.18% |
| 2024-04-12 | 15.91 | 15.05 | -0.81 | -5.11% | 15.05 | 15.91 | 175484 | 26967.29 | 5.69% |
| 2024-04-11 | 15.77 | 15.86 | -0.13 | -0.81% | 15.51 | 16.17 | 194134 | 30776.53 | 6.30% |
| 2024-04-10 | 16.18 | 15.99 | 0.25 | 1.59% | 15.60 | 16.46 | 313358 | 50185.18 | 10.17% |
| 2024-04-09 | 14.37 | 15.74 | 1.36 | 9.46% | 14.30 | 15.87 | 265154 | 40584.40 | 8.60% |
| 2024-04-08 | 15.39 | 14.38 | -0.71 | -4.71% | 14.36 | 15.72 | 169667 | 25296.76 | 5.51% |
| 2024-04-03 | 15.40 | 15.09 | 0.32 | 2.17% | 14.98 | 16.06 | 258786 | 40038.84 | 8.40% |
| 2024-04-02 | 14.87 | 14.77 | -0.09 | -0.61% | 14.55 | 15.01 | 69443 | 10242.86 | 2.25% |
| 2024-04-01 | 14.45 | 14.86 | 0.50 | 3.48% | 14.41 | 14.88 | 73331 | 10787.41 | 2.38% |
| 2024-03-29 | 13.96 | 14.36 | 0.41 | 2.94% | 13.87 | 14.37 | 69485 | 9802.45 | 2.25% |
| 2024-03-28 | 13.68 | 13.95 | 0.28 | 2.05% | 13.67 | 14.22 | 76834 | 10774.60 | 2.49% |
| 2024-03-27 | 14.45 | 13.67 | -0.78 | -5.40% | 13.67 | 14.45 | 81575 | 11447.16 | 2.65% |
| 2024-03-26 | 14.50 | 14.45 | -0.04 | -0.28% | 14.07 | 14.66 | 90381 | 13037.36 | 2.93% |
| 2024-03-25 | 15.13 | 14.49 | -0.67 | -4.42% | 14.48 | 15.22 | 104447 | 15510.48 | 3.39% |
| 2024-03-22 | 15.91 | 15.16 | -0.78 | -4.89% | 15.07 | 15.96 | 163206 | 25058.73 | 5.30% |
| 2024-03-21 | 16.23 | 15.94 | -0.25 | -1.54% | 15.78 | 16.25 | 110290 | 17640.42 | 3.58% |
| 2024-03-20 | 15.87 | 16.19 | 0.33 | 2.08% | 15.75 | 16.20 | 112883 | 18068.88 | 3.66% |
| 2024-03-19 | 16.10 | 15.86 | -0.26 | -1.61% | 15.83 | 16.11 | 123495 | 19699.54 | 4.01% |
| 2024-03-18 | 15.98 | 16.12 | 0.32 | 2.03% | 15.80 | 16.12 | 140533 | 22381.98 | 4.56% |
| 2024-03-15 | 15.69 | 15.80 | 0.25 | 1.61% | 15.41 | 15.82 | 71762 | 11213.63 | 2.33% |
| 2024-03-14 | 15.90 | 15.55 | -0.26 | -1.64% | 15.31 | 15.95 | 92144 | 14406.85 | 2.99% |
| 2024-03-13 | 15.81 | 15.81 | 0.00 | 0.00% | 15.55 | 15.96 | 87585 | 13801.11 | 2.84% |
| 2024-03-12 | 15.76 | 15.81 | 0.10 | 0.64% | 15.49 | 15.93 | 92638 | 14581.13 | 3.01% |
| 2024-03-11 | 15.08 | 15.71 | 0.67 | 4.45% | 15.01 | 15.74 | 122082 | 18832.08 | 3.96% |
| 2024-03-08 | 14.80 | 15.04 | 0.24 | 1.62% | 14.62 | 15.12 | 94667 | 14119.42 | 3.07% |
| 2024-03-07 | 15.39 | 14.80 | -0.43 | -2.82% | 14.78 | 15.54 | 104837 | 15905.54 | 3.40% |
| 2024-03-06 | 15.11 | 15.23 | 0.00 | 0.00% | 14.93 | 15.51 | 83482 | 12723.15 | 2.71% |
| 2024-03-05 | 15.65 | 15.23 | -0.46 | -2.93% | 15.11 | 15.65 | 82335 | 12642.27 | 2.67% |
| 2024-03-04 | 16.00 | 15.69 | -0.22 | -1.38% | 15.30 | 16.06 | 98104 | 15343.97 | 3.18% |
| 2024-03-01 | 15.59 | 15.91 | 0.45 | 2.91% | 15.50 | 16.09 | 106390 | 16811.25 | 3.45% |
| 2024-02-29 | 14.58 | 15.46 | 0.76 | 5.17% | 14.53 | 15.49 | 113160 | 17161.25 | 3.67% |
| 2024-02-28 | 16.09 | 14.70 | -1.36 | -8.47% | 14.70 | 16.35 | 167615 | 26155.56 | 5.44% |
| 2024-02-27 | 15.50 | 16.06 | 0.39 | 2.49% | 15.21 | 16.06 | 138341 | 21573.91 | 4.49% |
| 2024-02-26 | 15.45 | 15.67 | 0.59 | 3.91% | 15.22 | 15.97 | 133760 | 20826.60 | 4.34% |
| 2024-02-23 | 14.62 | 15.08 | 0.42 | 2.86% | 14.56 | 15.13 | 89005 | 13196.33 | 2.89% |
| 2024-02-22 | 14.48 | 14.66 | 0.21 | 1.45% | 14.41 | 14.82 | 70304 | 10279.28 | 2.28% |
| 2024-02-21 | 13.98 | 14.45 | 0.38 | 2.70% | 13.88 | 14.95 | 113052 | 16444.09 | 3.67% |
| 2024-02-20 | 14.07 | 14.07 | -0.09 | -0.64% | 13.72 | 14.16 | 70160 | 9762.13 | 2.28% |
| 2024-02-19 | 14.55 | 14.16 | -0.09 | -0.63% | 13.88 | 14.71 | 120010 | 17078.85 | 3.89% |
| 2024-02-08 | 13.27 | 14.25 | 1.08 | 8.20% | 13.21 | 14.39 | 115734 | 16224.81 | 3.76% |
| 2024-02-07 | 12.58 | 13.17 | 0.62 | 4.94% | 12.52 | 13.32 | 121682 | 15826.17 | 3.95% |
| 2024-02-06 | 11.41 | 12.55 | 1.09 | 9.51% | 11.07 | 12.75 | 108446 | 12918.90 | 3.52% |
| 2024-02-05 | 12.35 | 11.46 | -1.03 | -8.25% | 11.10 | 12.57 | 111436 | 13075.23 | 3.62% |
| 2024-02-02 | 13.16 | 12.49 | -0.62 | -4.73% | 12.10 | 13.27 | 104772 | 13250.41 | 3.40% |
| 2024-02-01 | 13.35 | 13.11 | -0.21 | -1.58% | 13.05 | 13.60 | 78701 | 10430.04 | 2.55% |
| 2024-01-31 | 13.90 | 13.32 | -0.53 | -3.83% | 13.21 | 14.16 | 87456 | 11933.75 | 2.84% |
| 2024-01-30 | 14.48 | 13.85 | -0.64 | -4.42% | 13.80 | 14.65 | 68850 | 9773.91 | 2.23% |
| 2024-01-29 | 15.08 | 14.49 | -0.49 | -3.27% | 14.30 | 15.34 | 67012 | 9893.64 | 2.17% |