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 | 15.06 | 15.10 | 0.09 | 0.60% | 14.85 | 15.25 | 515943 | 77609.65 | 1.49% |
| 2024-05-09 | 14.58 | 15.01 | 0.43 | 2.95% | 14.55 | 15.20 | 531088 | 79274.93 | 1.53% |
| 2024-05-08 | 14.63 | 14.58 | -0.22 | -1.49% | 14.44 | 14.81 | 318758 | 46556.21 | 0.92% |
| 2024-05-07 | 14.63 | 14.80 | 0.13 | 0.89% | 14.60 | 15.10 | 533666 | 79238.39 | 1.54% |
| 2024-05-06 | 14.37 | 14.67 | 0.28 | 1.95% | 14.09 | 14.68 | 550422 | 79610.20 | 1.59% |
| 2024-04-30 | 14.43 | 14.39 | 0.02 | 0.14% | 14.31 | 14.89 | 465966 | 67925.98 | 1.34% |
| 2024-04-29 | 14.55 | 14.37 | -0.30 | -2.04% | 14.14 | 14.59 | 515323 | 73942.68 | 1.49% |
| 2024-04-26 | 14.30 | 14.67 | 0.32 | 2.23% | 14.15 | 14.83 | 588877 | 85217.50 | 1.70% |
| 2024-04-25 | 13.88 | 14.35 | 0.44 | 3.16% | 13.72 | 14.59 | 422870 | 60293.43 | 1.22% |
| 2024-04-24 | 13.62 | 13.91 | 0.23 | 1.68% | 13.55 | 14.01 | 414232 | 57333.43 | 1.19% |
| 2024-04-23 | 13.81 | 13.68 | -0.63 | -4.40% | 13.60 | 14.04 | 702498 | 96777.54 | 2.03% |
| 2024-04-22 | 14.78 | 14.31 | -0.23 | -1.58% | 14.30 | 15.00 | 572396 | 84037.87 | 1.65% |
| 2024-04-19 | 14.70 | 14.54 | -0.26 | -1.76% | 14.36 | 15.09 | 482223 | 70862.95 | 1.39% |
| 2024-04-18 | 14.78 | 14.80 | -0.19 | -1.27% | 14.50 | 14.90 | 498187 | 73094.55 | 1.44% |
| 2024-04-17 | 14.40 | 14.99 | 0.53 | 3.67% | 14.32 | 15.02 | 501091 | 73787.52 | 1.44% |
| 2024-04-16 | 14.92 | 14.46 | -0.90 | -5.86% | 14.39 | 15.26 | 644283 | 95406.02 | 1.86% |
| 2024-04-15 | 15.00 | 15.36 | 0.60 | 4.07% | 14.30 | 15.49 | 797385 | 118874.93 | 2.30% |
| 2024-04-12 | 14.65 | 14.76 | 0.26 | 1.79% | 14.30 | 14.99 | 607507 | 89398.73 | 1.75% |
| 2024-04-11 | 14.05 | 14.50 | 0.11 | 0.76% | 13.94 | 15.14 | 705733 | 102528.51 | 2.04% |
| 2024-04-10 | 14.27 | 14.39 | 0.12 | 0.84% | 14.07 | 14.61 | 716986 | 102950.48 | 2.07% |
| 2024-04-09 | 14.54 | 14.27 | -0.45 | -3.06% | 14.13 | 14.76 | 820328 | 117835.91 | 2.37% |
| 2024-04-08 | 15.05 | 14.72 | -0.42 | -2.77% | 14.57 | 15.66 | 1033049 | 156318.72 | 2.98% |
| 2024-04-03 | 14.38 | 15.14 | 0.90 | 6.32% | 14.26 | 15.58 | 1011041 | 149047.28 | 2.92% |
| 2024-04-02 | 14.01 | 14.24 | 0.12 | 0.85% | 13.94 | 14.40 | 484307 | 68618.21 | 1.40% |
| 2024-04-01 | 14.16 | 14.12 | 0.32 | 2.32% | 13.94 | 14.40 | 756630 | 107303.99 | 2.18% |
| 2024-03-29 | 13.79 | 13.80 | 0.18 | 1.32% | 13.59 | 14.30 | 918518 | 127347.47 | 2.65% |
| 2024-03-28 | 13.00 | 13.62 | 0.85 | 6.66% | 12.93 | 13.90 | 830517 | 111897.23 | 2.39% |
| 2024-03-27 | 12.88 | 12.77 | -0.34 | -2.59% | 12.76 | 13.13 | 353060 | 45736.79 | 1.02% |
| 2024-03-26 | 13.34 | 13.11 | -0.15 | -1.13% | 12.90 | 13.37 | 428710 | 56175.45 | 1.24% |
| 2024-03-25 | 12.70 | 13.26 | 0.47 | 3.67% | 12.70 | 13.43 | 835812 | 110787.34 | 2.41% |
| 2024-03-22 | 12.81 | 12.79 | -0.18 | -1.39% | 12.67 | 13.09 | 435644 | 55966.84 | 1.26% |
| 2024-03-21 | 12.88 | 12.97 | 0.34 | 2.69% | 12.63 | 13.19 | 618512 | 79699.77 | 1.78% |
| 2024-03-20 | 12.64 | 12.63 | -0.09 | -0.71% | 12.45 | 12.75 | 344080 | 43269.47 | 0.99% |
| 2024-03-19 | 12.61 | 12.72 | -0.03 | -0.24% | 12.58 | 13.04 | 482313 | 61864.20 | 1.39% |
| 2024-03-18 | 12.60 | 12.75 | 0.22 | 1.76% | 12.42 | 12.84 | 683082 | 86366.94 | 1.97% |
| 2024-03-15 | 12.05 | 12.53 | 0.35 | 2.87% | 11.92 | 12.54 | 580779 | 71464.44 | 1.67% |
| 2024-03-14 | 12.45 | 12.18 | 0.01 | 0.08% | 12.06 | 12.58 | 452883 | 55922.45 | 1.31% |
| 2024-03-13 | 11.95 | 12.17 | 0.16 | 1.33% | 11.91 | 12.23 | 427904 | 51756.57 | 1.23% |
| 2024-03-12 | 12.41 | 12.01 | -0.42 | -3.38% | 11.90 | 12.41 | 517995 | 62490.86 | 1.49% |
| 2024-03-11 | 12.46 | 12.43 | -0.15 | -1.19% | 12.23 | 12.65 | 456733 | 56495.11 | 1.32% |
| 2024-03-08 | 12.64 | 12.58 | 0.12 | 0.96% | 12.17 | 12.75 | 580897 | 72075.45 | 1.68% |
| 2024-03-07 | 12.05 | 12.46 | 0.47 | 3.92% | 12.05 | 13.00 | 829151 | 104412.12 | 2.39% |
| 2024-03-06 | 11.87 | 11.99 | 0.06 | 0.50% | 11.76 | 12.03 | 325869 | 38893.97 | 0.94% |
| 2024-03-05 | 12.03 | 11.93 | -0.09 | -0.75% | 11.80 | 12.07 | 360876 | 43071.29 | 1.04% |
| 2024-03-04 | 11.91 | 12.02 | 0.16 | 1.35% | 11.81 | 12.15 | 383818 | 45993.44 | 1.11% |
| 2024-03-01 | 11.61 | 11.86 | 0.26 | 2.24% | 11.59 | 11.92 | 319149 | 37683.53 | 0.92% |
| 2024-02-29 | 11.25 | 11.60 | 0.24 | 2.11% | 11.25 | 11.60 | 209236 | 24022.73 | 0.60% |
| 2024-02-28 | 11.60 | 11.36 | -0.31 | -2.66% | 11.35 | 11.79 | 343640 | 39792.80 | 0.99% |
| 2024-02-27 | 11.42 | 11.67 | 0.17 | 1.48% | 11.42 | 11.72 | 263770 | 30690.19 | 0.76% |
| 2024-02-26 | 11.69 | 11.50 | -0.19 | -1.63% | 11.46 | 11.81 | 296067 | 34372.44 | 0.85% |
| 2024-02-23 | 11.70 | 11.69 | -0.03 | -0.26% | 11.60 | 11.82 | 225798 | 26391.09 | 0.65% |
| 2024-02-22 | 11.61 | 11.72 | 0.11 | 0.95% | 11.43 | 11.73 | 295213 | 34268.56 | 0.85% |
| 2024-02-21 | 11.39 | 11.61 | 0.20 | 1.75% | 11.36 | 11.83 | 347132 | 40569.03 | 1.00% |
| 2024-02-20 | 11.39 | 11.41 | -0.01 | -0.09% | 11.20 | 11.60 | 311243 | 35586.62 | 0.90% |
| 2024-02-19 | 11.15 | 11.42 | 0.36 | 3.25% | 11.01 | 11.64 | 449027 | 50723.36 | 1.29% |
| 2024-02-08 | 10.80 | 11.06 | 0.29 | 2.69% | 10.62 | 11.20 | 444606 | 48439.11 | 1.28% |
| 2024-02-07 | 10.57 | 10.77 | 0.15 | 1.41% | 10.50 | 10.89 | 399918 | 42865.70 | 1.15% |
| 2024-02-06 | 9.88 | 10.62 | 0.61 | 6.09% | 9.82 | 10.77 | 373616 | 38591.34 | 1.08% |
| 2024-02-05 | 10.20 | 10.01 | -0.32 | -3.10% | 9.73 | 10.45 | 385184 | 38691.61 | 1.11% |
| 2024-02-02 | 10.60 | 10.33 | -0.27 | -2.55% | 10.00 | 10.75 | 329383 | 34290.04 | 0.95% |