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 | 15.28 | 15.60 | -0.06 | -0.38% | 15.10 | 15.89 | 397910 | 61972.16 | 3.38% |
| 2024-05-08 | 14.85 | 15.66 | 0.70 | 4.68% | 14.77 | 16.08 | 445488 | 68478.46 | 3.78% |
| 2024-05-07 | 14.80 | 14.96 | 0.11 | 0.74% | 14.62 | 15.15 | 228364 | 33989.44 | 1.94% |
| 2024-05-06 | 14.60 | 14.85 | 0.74 | 5.24% | 14.25 | 14.92 | 274717 | 40262.74 | 2.33% |
| 2024-04-30 | 13.87 | 14.11 | 0.19 | 1.36% | 13.72 | 14.31 | 168050 | 23614.16 | 1.43% |
| 2024-04-29 | 13.64 | 13.92 | 0.28 | 2.05% | 13.56 | 14.10 | 196128 | 27117.70 | 1.66% |
| 2024-04-26 | 13.49 | 13.64 | 0.04 | 0.29% | 13.42 | 13.67 | 140758 | 19083.75 | 1.19% |
| 2024-04-25 | 13.47 | 13.60 | 0.11 | 0.82% | 13.40 | 13.80 | 128588 | 17562.56 | 1.09% |
| 2024-04-24 | 13.46 | 13.49 | -0.04 | -0.30% | 13.24 | 13.55 | 130413 | 17454.01 | 1.11% |
| 2024-04-23 | 13.05 | 13.53 | 0.48 | 3.68% | 13.00 | 13.56 | 218359 | 29032.25 | 1.85% |
| 2024-04-22 | 12.68 | 13.05 | 0.36 | 2.84% | 12.66 | 13.14 | 166323 | 21645.85 | 1.41% |
| 2024-04-19 | 12.80 | 12.69 | -0.21 | -1.63% | 12.49 | 12.84 | 147306 | 18617.34 | 1.25% |
| 2024-04-18 | 12.87 | 12.90 | -0.10 | -0.77% | 12.75 | 13.18 | 168837 | 21941.32 | 1.43% |
| 2024-04-17 | 12.86 | 13.00 | 0.10 | 0.78% | 12.66 | 13.00 | 218149 | 28009.45 | 1.85% |
| 2024-04-16 | 12.95 | 12.90 | -0.11 | -0.85% | 12.88 | 13.29 | 220376 | 28831.37 | 1.87% |
| 2024-04-15 | 12.85 | 13.01 | 0.16 | 1.25% | 12.79 | 13.26 | 175114 | 22817.93 | 1.49% |
| 2024-04-12 | 13.15 | 12.85 | -0.39 | -2.95% | 12.73 | 13.33 | 197837 | 25591.13 | 1.68% |
| 2024-04-11 | 13.10 | 13.24 | -0.06 | -0.45% | 13.03 | 13.52 | 227202 | 30201.93 | 1.93% |
| 2024-04-10 | 12.88 | 13.30 | 0.58 | 4.56% | 12.85 | 13.35 | 343513 | 45188.78 | 2.92% |
| 2024-04-09 | 12.36 | 12.72 | 0.32 | 2.58% | 12.32 | 12.74 | 92469 | 11588.43 | 0.78% |
| 2024-04-08 | 12.81 | 12.40 | -0.43 | -3.35% | 12.40 | 12.81 | 107192 | 13426.38 | 0.91% |
| 2024-04-03 | 12.89 | 12.83 | -0.20 | -1.53% | 12.81 | 13.10 | 111101 | 14356.03 | 0.94% |
| 2024-04-02 | 12.80 | 13.03 | 0.17 | 1.32% | 12.69 | 13.07 | 128273 | 16509.45 | 1.09% |
| 2024-04-01 | 12.60 | 12.86 | 0.31 | 2.47% | 12.59 | 12.91 | 113629 | 14493.52 | 0.96% |
| 2024-03-29 | 12.48 | 12.55 | 0.10 | 0.80% | 12.38 | 12.55 | 79531 | 9922.75 | 0.68% |
| 2024-03-28 | 12.37 | 12.45 | 0.19 | 1.55% | 12.35 | 12.70 | 143332 | 17945.49 | 1.22% |
| 2024-03-27 | 12.52 | 12.26 | -0.29 | -2.31% | 12.23 | 12.68 | 115322 | 14386.87 | 0.98% |
| 2024-03-26 | 12.68 | 12.55 | -0.22 | -1.72% | 12.46 | 12.82 | 151471 | 19037.46 | 1.29% |
| 2024-03-25 | 13.05 | 12.77 | -0.32 | -2.44% | 12.76 | 13.25 | 105987 | 13763.82 | 0.90% |
| 2024-03-22 | 13.51 | 13.09 | -0.42 | -3.11% | 13.03 | 13.53 | 141137 | 18621.99 | 1.20% |
| 2024-03-21 | 13.70 | 13.51 | -0.16 | -1.17% | 13.50 | 13.74 | 112029 | 15247.20 | 0.95% |
| 2024-03-20 | 13.55 | 13.67 | 0.11 | 0.81% | 13.38 | 13.70 | 118289 | 16029.73 | 1.00% |
| 2024-03-19 | 13.87 | 13.56 | -0.33 | -2.38% | 13.56 | 13.88 | 143931 | 19736.88 | 1.22% |
| 2024-03-18 | 13.83 | 13.89 | 0.03 | 0.22% | 13.63 | 13.90 | 161700 | 22305.89 | 1.37% |
| 2024-03-15 | 13.76 | 13.86 | 0.04 | 0.29% | 13.62 | 14.04 | 133192 | 18407.35 | 1.13% |
| 2024-03-14 | 14.07 | 13.82 | 0.08 | 0.58% | 13.72 | 14.22 | 218345 | 30403.98 | 1.85% |
| 2024-03-13 | 13.81 | 13.74 | -0.07 | -0.51% | 13.58 | 13.88 | 122981 | 16858.06 | 1.04% |
| 2024-03-12 | 13.59 | 13.81 | 0.17 | 1.25% | 13.58 | 13.97 | 176924 | 24402.82 | 1.50% |
| 2024-03-11 | 13.22 | 13.64 | 0.37 | 2.79% | 13.12 | 13.66 | 208250 | 27822.44 | 1.77% |
| 2024-03-08 | 13.46 | 13.27 | -0.25 | -1.85% | 12.94 | 13.68 | 218693 | 28912.61 | 1.86% |
| 2024-03-07 | 13.76 | 13.52 | -0.37 | -2.66% | 13.51 | 13.92 | 118580 | 16262.44 | 1.01% |
| 2024-03-06 | 13.95 | 13.89 | 0.01 | 0.07% | 13.68 | 14.05 | 124005 | 17199.11 | 1.05% |
| 2024-03-05 | 14.02 | 13.88 | -0.29 | -2.05% | 13.83 | 14.12 | 150944 | 21037.00 | 1.28% |
| 2024-03-04 | 13.96 | 14.17 | 0.16 | 1.14% | 13.90 | 14.55 | 211632 | 29989.63 | 1.80% |
| 2024-03-01 | 14.02 | 14.01 | 0.03 | 0.21% | 13.75 | 14.16 | 171313 | 23916.21 | 1.45% |
| 2024-02-29 | 13.42 | 13.98 | 0.46 | 3.40% | 13.42 | 14.10 | 267538 | 36968.96 | 2.27% |
| 2024-02-28 | 13.85 | 13.52 | -0.26 | -1.89% | 13.51 | 14.25 | 237562 | 33195.55 | 2.02% |
| 2024-02-27 | 13.62 | 13.78 | 0.16 | 1.17% | 13.50 | 13.78 | 143430 | 19513.99 | 1.22% |
| 2024-02-26 | 13.56 | 13.62 | 0.04 | 0.29% | 13.41 | 13.88 | 146529 | 19993.26 | 1.24% |
| 2024-02-23 | 13.64 | 13.58 | -0.10 | -0.73% | 13.25 | 13.64 | 148536 | 19968.92 | 1.26% |
| 2024-02-22 | 13.49 | 13.68 | 0.07 | 0.51% | 13.49 | 13.71 | 101821 | 13861.89 | 0.86% |
| 2024-02-21 | 13.40 | 13.61 | -0.11 | -0.80% | 13.23 | 13.92 | 165221 | 22531.82 | 1.40% |
| 2024-02-20 | 13.37 | 13.72 | 0.12 | 0.88% | 13.30 | 14.01 | 167278 | 22967.42 | 1.42% |
| 2024-02-19 | 13.95 | 13.60 | 0.10 | 0.74% | 13.31 | 13.95 | 208430 | 28383.52 | 1.77% |
| 2024-02-08 | 13.94 | 13.50 | 0.15 | 1.12% | 13.46 | 14.44 | 330166 | 46023.77 | 2.80% |
| 2024-02-07 | 12.68 | 13.35 | 1.21 | 9.97% | 12.38 | 13.35 | 219311 | 28858.32 | 1.86% |
| 2024-02-06 | 11.00 | 12.14 | 1.10 | 9.96% | 10.88 | 12.14 | 156239 | 18286.10 | 1.33% |
| 2024-02-05 | 11.51 | 11.04 | -0.45 | -3.92% | 10.66 | 11.58 | 175667 | 19480.41 | 1.49% |
| 2024-02-02 | 11.94 | 11.49 | -0.49 | -4.09% | 11.10 | 12.05 | 136977 | 15990.83 | 1.16% |
| 2024-02-01 | 12.15 | 11.98 | -0.17 | -1.40% | 11.92 | 12.29 | 116386 | 14075.08 | 0.99% |
| 2024-01-31 | 12.60 | 12.15 | -0.57 | -4.48% | 12.04 | 12.69 | 112539 | 13859.70 | 0.96% |