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 | 14.50 | 14.58 | 0.81 | 5.88% | 13.83 | 14.70 | 345982 | 49510.30 | 5.47% |
| 2024-05-09 | 13.40 | 13.77 | 0.25 | 1.85% | 13.32 | 13.90 | 170599 | 23228.47 | 2.70% |
| 2024-05-08 | 13.21 | 13.52 | 0.26 | 1.96% | 12.91 | 13.77 | 209500 | 28136.93 | 3.31% |
| 2024-05-07 | 13.40 | 13.26 | 0.11 | 0.84% | 13.18 | 13.86 | 189840 | 25563.31 | 3.00% |
| 2024-05-06 | 12.68 | 13.15 | 0.45 | 3.54% | 12.55 | 13.18 | 152786 | 19676.95 | 2.42% |
| 2024-04-30 | 12.92 | 12.70 | -0.62 | -4.65% | 12.68 | 13.28 | 184854 | 23961.44 | 2.92% |
| 2024-04-29 | 13.05 | 13.32 | -0.16 | -1.19% | 12.80 | 13.40 | 191982 | 25260.81 | 3.04% |
| 2024-04-26 | 13.06 | 13.48 | 0.41 | 3.14% | 13.01 | 13.70 | 215254 | 28709.13 | 3.40% |
| 2024-04-25 | 13.02 | 13.07 | -0.22 | -1.66% | 12.83 | 13.28 | 119125 | 15557.45 | 1.88% |
| 2024-04-24 | 12.86 | 13.29 | 0.47 | 3.67% | 12.81 | 13.34 | 192625 | 25154.91 | 3.05% |
| 2024-04-23 | 12.89 | 12.82 | -0.56 | -4.19% | 12.66 | 13.19 | 274184 | 35264.66 | 4.33% |
| 2024-04-22 | 14.29 | 13.38 | -0.91 | -6.37% | 13.33 | 14.63 | 319297 | 43755.42 | 5.05% |
| 2024-04-19 | 14.31 | 14.29 | -0.08 | -0.56% | 14.02 | 15.10 | 298223 | 43424.49 | 4.72% |
| 2024-04-18 | 13.88 | 14.37 | -0.06 | -0.42% | 13.70 | 14.52 | 231821 | 32843.37 | 3.67% |
| 2024-04-17 | 13.69 | 14.43 | 0.37 | 2.63% | 13.69 | 14.45 | 334942 | 47047.06 | 5.30% |
| 2024-04-16 | 14.65 | 14.06 | -0.80 | -5.38% | 13.99 | 15.49 | 400412 | 59513.83 | 6.33% |
| 2024-04-15 | 15.40 | 14.86 | -1.27 | -7.87% | 14.52 | 15.40 | 418003 | 61457.05 | 6.61% |
| 2024-04-12 | 15.10 | 16.13 | 1.47 | 10.03% | 14.83 | 16.13 | 396018 | 61684.53 | 6.26% |
| 2024-04-11 | 14.25 | 14.66 | -0.32 | -2.14% | 14.06 | 15.44 | 283054 | 41844.22 | 4.48% |
| 2024-04-10 | 14.91 | 14.98 | 0.02 | 0.13% | 14.46 | 15.65 | 349222 | 52176.75 | 5.52% |
| 2024-04-09 | 14.98 | 14.96 | -0.69 | -4.41% | 14.75 | 15.98 | 376596 | 57124.86 | 5.95% |
| 2024-04-08 | 14.18 | 15.65 | 1.19 | 8.23% | 13.94 | 15.91 | 616007 | 93247.19 | 9.74% |
| 2024-04-03 | 13.94 | 14.46 | 1.30 | 9.88% | 13.90 | 14.48 | 590406 | 84417.88 | 9.33% |
| 2024-04-02 | 12.95 | 13.16 | 0.16 | 1.23% | 12.87 | 13.24 | 207556 | 27081.01 | 3.28% |
| 2024-04-01 | 13.26 | 13.00 | 0.10 | 0.78% | 12.81 | 13.69 | 281696 | 37221.16 | 4.45% |
| 2024-03-29 | 12.08 | 12.90 | 1.17 | 9.97% | 12.01 | 12.90 | 333570 | 42082.84 | 5.27% |
| 2024-03-28 | 11.42 | 11.73 | 0.31 | 2.71% | 11.40 | 11.84 | 126830 | 14827.05 | 2.01% |
| 2024-03-27 | 11.57 | 11.42 | -0.20 | -1.72% | 11.42 | 11.74 | 129467 | 15026.45 | 2.05% |
| 2024-03-26 | 11.91 | 11.62 | -0.33 | -2.76% | 11.47 | 11.98 | 241644 | 28165.50 | 3.82% |
| 2024-03-25 | 11.06 | 11.95 | 0.74 | 6.60% | 11.06 | 12.33 | 433800 | 51986.09 | 6.86% |
| 2024-03-22 | 11.56 | 11.21 | -0.71 | -5.96% | 11.15 | 11.69 | 197548 | 22432.77 | 3.12% |
| 2024-03-21 | 12.26 | 11.92 | 0.73 | 6.52% | 11.46 | 12.30 | 322020 | 38056.02 | 5.09% |
| 2024-03-20 | 11.18 | 11.19 | -0.03 | -0.27% | 11.03 | 11.34 | 120562 | 13466.26 | 1.91% |
| 2024-03-19 | 11.41 | 11.22 | -0.18 | -1.58% | 11.19 | 11.58 | 155025 | 17638.23 | 2.45% |
| 2024-03-18 | 11.15 | 11.40 | 0.25 | 2.24% | 11.03 | 11.50 | 245287 | 27725.06 | 3.88% |
| 2024-03-15 | 10.53 | 11.15 | 0.62 | 5.89% | 10.38 | 11.28 | 313735 | 34059.96 | 4.96% |
| 2024-03-14 | 10.56 | 10.53 | 0.46 | 4.57% | 10.47 | 10.96 | 331026 | 35505.24 | 5.23% |
| 2024-03-13 | 10.00 | 10.07 | 0.04 | 0.40% | 9.83 | 10.16 | 115575 | 11530.99 | 1.83% |
| 2024-03-12 | 10.28 | 10.03 | -0.33 | -3.19% | 9.99 | 10.33 | 175604 | 17794.88 | 2.78% |
| 2024-03-11 | 10.04 | 10.36 | 0.35 | 3.50% | 10.01 | 10.50 | 241356 | 24916.25 | 3.82% |
| 2024-03-08 | 9.76 | 10.01 | 0.30 | 3.09% | 9.59 | 10.02 | 175864 | 17174.50 | 2.78% |
| 2024-03-07 | 9.79 | 9.71 | 0.12 | 1.25% | 9.69 | 10.01 | 219179 | 21589.84 | 3.47% |
| 2024-03-06 | 9.80 | 9.59 | -0.09 | -0.93% | 9.40 | 9.83 | 149592 | 14309.89 | 2.37% |
| 2024-03-05 | 9.90 | 9.68 | 0.14 | 1.47% | 9.63 | 10.10 | 234406 | 22972.89 | 3.71% |
| 2024-03-04 | 9.50 | 9.54 | 0.20 | 2.14% | 9.27 | 9.57 | 108891 | 10304.03 | 1.72% |
| 2024-03-01 | 9.20 | 9.34 | 0.14 | 1.52% | 9.19 | 9.37 | 83655 | 7776.76 | 1.32% |
| 2024-02-29 | 8.80 | 9.20 | 0.26 | 2.91% | 8.76 | 9.23 | 82988 | 7525.02 | 1.31% |
| 2024-02-28 | 9.40 | 8.94 | -0.43 | -4.59% | 8.93 | 9.63 | 140777 | 13137.27 | 2.23% |
| 2024-02-27 | 9.03 | 9.37 | 0.22 | 2.40% | 9.03 | 9.37 | 80494 | 7440.15 | 1.27% |
| 2024-02-26 | 9.16 | 9.15 | -0.04 | -0.44% | 9.09 | 9.32 | 71303 | 6544.29 | 1.13% |
| 2024-02-23 | 9.13 | 9.19 | 0.11 | 1.21% | 9.01 | 9.27 | 99331 | 9080.32 | 1.57% |
| 2024-02-22 | 8.85 | 9.08 | 0.18 | 2.02% | 8.80 | 9.10 | 78776 | 7068.21 | 1.25% |
| 2024-02-21 | 8.81 | 8.90 | 0.06 | 0.68% | 8.71 | 9.21 | 94288 | 8487.81 | 1.49% |
| 2024-02-20 | 8.76 | 8.84 | 0.07 | 0.80% | 8.57 | 8.87 | 88193 | 7734.41 | 1.39% |
| 2024-02-19 | 8.93 | 8.77 | -0.03 | -0.34% | 8.66 | 9.08 | 134729 | 11869.29 | 2.13% |
| 2024-02-08 | 8.08 | 8.80 | 0.76 | 9.45% | 8.07 | 8.84 | 166533 | 14256.86 | 2.63% |
| 2024-02-07 | 7.98 | 8.04 | 0.13 | 1.64% | 7.76 | 8.18 | 161553 | 12995.49 | 2.55% |
| 2024-02-06 | 7.27 | 7.91 | 0.52 | 7.04% | 7.11 | 8.05 | 170489 | 13019.24 | 2.70% |
| 2024-02-05 | 8.02 | 7.39 | -0.71 | -8.77% | 7.29 | 8.06 | 171061 | 12910.15 | 2.70% |
| 2024-02-02 | 8.58 | 8.10 | -0.44 | -5.15% | 7.85 | 8.67 | 104723 | 8660.95 | 1.66% |