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 | 15.05 | 15.19 | 0.13 | 0.86% | 14.90 | 15.25 | 23509 | 3551.70 | 2.62% |
| 2024-05-09 | 14.70 | 15.06 | 0.35 | 2.38% | 14.67 | 15.15 | 26864 | 4021.74 | 3.00% |
| 2024-05-08 | 14.95 | 14.71 | -0.11 | -0.74% | 14.68 | 14.97 | 24035 | 3552.47 | 2.68% |
| 2024-05-07 | 14.90 | 14.82 | -0.11 | -0.74% | 14.50 | 15.15 | 44442 | 6557.40 | 4.96% |
| 2024-05-06 | 14.69 | 14.93 | 0.47 | 3.25% | 14.48 | 15.00 | 40423 | 5964.65 | 4.51% |
| 2024-04-30 | 14.10 | 14.46 | 0.37 | 2.63% | 14.01 | 14.59 | 50968 | 7331.93 | 5.68% |
| 2024-04-29 | 13.81 | 14.09 | 0.27 | 1.95% | 13.72 | 14.15 | 51028 | 7124.08 | 5.69% |
| 2024-04-26 | 13.93 | 13.82 | 0.52 | 3.91% | 13.57 | 14.60 | 90666 | 12615.69 | 10.11% |
| 2024-04-25 | 13.25 | 13.30 | 0.10 | 0.76% | 13.06 | 13.45 | 31467 | 4198.87 | 3.51% |
| 2024-04-24 | 12.58 | 13.20 | 0.56 | 4.43% | 12.56 | 13.25 | 32713 | 4260.03 | 3.65% |
| 2024-04-23 | 12.48 | 12.64 | 0.23 | 1.85% | 12.35 | 12.72 | 21613 | 2724.39 | 2.41% |
| 2024-04-22 | 12.17 | 12.41 | 0.23 | 1.89% | 11.98 | 12.51 | 23602 | 2909.48 | 2.63% |
| 2024-04-19 | 12.09 | 12.18 | -0.04 | -0.33% | 12.08 | 12.32 | 17162 | 2092.11 | 1.91% |
| 2024-04-18 | 12.27 | 12.22 | -0.10 | -0.81% | 12.06 | 12.40 | 18833 | 2303.90 | 2.10% |
| 2024-04-17 | 11.71 | 12.32 | 0.69 | 5.93% | 11.71 | 12.38 | 27526 | 3353.60 | 3.07% |
| 2024-04-16 | 12.13 | 11.63 | -0.59 | -4.83% | 11.50 | 12.25 | 39921 | 4679.39 | 4.45% |
| 2024-04-15 | 12.92 | 12.22 | -0.76 | -5.86% | 12.01 | 12.99 | 39009 | 4830.86 | 4.35% |
| 2024-04-12 | 12.79 | 12.98 | 0.19 | 1.49% | 12.77 | 13.16 | 25964 | 3367.07 | 2.90% |
| 2024-04-11 | 12.79 | 12.79 | 0.04 | 0.31% | 12.52 | 12.98 | 20330 | 2611.76 | 2.27% |
| 2024-04-10 | 13.10 | 12.75 | -0.43 | -3.26% | 12.60 | 13.18 | 28458 | 3654.09 | 3.17% |
| 2024-04-09 | 12.80 | 13.18 | 0.41 | 3.21% | 12.80 | 13.18 | 27640 | 3599.67 | 3.08% |
| 2024-04-08 | 13.28 | 12.77 | -0.43 | -3.26% | 12.76 | 13.28 | 38334 | 4967.90 | 4.27% |
| 2024-04-03 | 13.34 | 13.20 | -0.18 | -1.35% | 13.02 | 13.53 | 35109 | 4637.12 | 3.92% |
| 2024-04-02 | 13.53 | 13.38 | -0.04 | -0.30% | 13.23 | 13.73 | 47003 | 6321.72 | 5.24% |
| 2024-04-01 | 13.33 | 13.42 | 0.19 | 1.44% | 13.30 | 13.46 | 45642 | 6110.27 | 5.09% |
| 2024-03-29 | 13.42 | 13.23 | -0.14 | -1.05% | 12.96 | 13.50 | 48842 | 6441.14 | 5.45% |
| 2024-03-28 | 13.06 | 13.37 | 0.03 | 0.22% | 12.84 | 13.56 | 70176 | 9338.47 | 7.83% |
| 2024-03-27 | 14.31 | 13.34 | -0.92 | -6.45% | 13.20 | 14.45 | 104377 | 14254.03 | 11.64% |
| 2024-03-26 | 14.93 | 14.26 | -0.91 | -6.00% | 13.93 | 15.25 | 141888 | 20465.76 | 15.82% |
| 2024-03-25 | 13.75 | 15.17 | 1.38 | 10.01% | 13.75 | 15.17 | 70724 | 10623.01 | 7.89% |
| 2024-03-22 | 14.64 | 13.79 | -1.53 | -9.99% | 13.79 | 15.10 | 166173 | 23779.96 | 18.53% |
| 2024-03-21 | 17.16 | 15.32 | -0.28 | -1.79% | 15.30 | 17.16 | 246878 | 41270.79 | 27.53% |
| 2024-03-20 | 14.90 | 15.60 | 1.42 | 10.01% | 14.73 | 15.60 | 44052 | 6737.06 | 4.91% |
| 2024-03-19 | 12.89 | 14.18 | 1.29 | 10.01% | 12.89 | 14.18 | 34394 | 4771.52 | 3.84% |
| 2024-03-18 | 12.63 | 12.89 | 0.30 | 2.38% | 12.60 | 12.89 | 17383 | 2212.79 | 1.94% |
| 2024-03-15 | 12.57 | 12.59 | 0.07 | 0.56% | 12.44 | 12.64 | 14276 | 1793.00 | 1.59% |
| 2024-03-14 | 12.51 | 12.52 | 0.04 | 0.32% | 12.35 | 12.64 | 15139 | 1895.58 | 1.69% |
| 2024-03-13 | 12.37 | 12.48 | 0.15 | 1.22% | 12.21 | 12.57 | 17743 | 2196.80 | 1.98% |
| 2024-03-12 | 12.09 | 12.33 | 0.26 | 2.15% | 12.02 | 12.33 | 15523 | 1890.34 | 1.73% |
| 2024-03-11 | 11.92 | 12.07 | 0.12 | 1.00% | 11.88 | 12.07 | 10606 | 1269.85 | 1.18% |
| 2024-03-08 | 11.89 | 11.95 | 0.06 | 0.50% | 11.72 | 11.99 | 8035 | 953.56 | 0.90% |
| 2024-03-07 | 11.97 | 11.89 | -0.01 | -0.08% | 11.76 | 12.04 | 11247 | 1341.05 | 1.25% |
| 2024-03-06 | 11.90 | 11.90 | -0.08 | -0.67% | 11.75 | 12.08 | 15298 | 1822.71 | 1.71% |
| 2024-03-05 | 12.28 | 11.98 | -0.36 | -2.92% | 11.89 | 12.40 | 20348 | 2443.11 | 2.27% |
| 2024-03-04 | 12.22 | 12.34 | 0.12 | 0.98% | 11.96 | 12.48 | 17311 | 2104.81 | 1.93% |
| 2024-03-01 | 12.42 | 12.22 | -0.02 | -0.16% | 12.10 | 12.44 | 13438 | 1642.34 | 1.50% |
| 2024-02-29 | 11.80 | 12.24 | 0.48 | 4.08% | 11.66 | 12.29 | 24804 | 2998.76 | 2.77% |
| 2024-02-28 | 12.87 | 11.76 | -1.16 | -8.98% | 11.69 | 13.26 | 37238 | 4635.47 | 4.15% |
| 2024-02-27 | 12.30 | 12.92 | 0.52 | 4.19% | 12.15 | 13.00 | 22886 | 2913.59 | 2.55% |
| 2024-02-26 | 12.30 | 12.40 | 0.20 | 1.64% | 12.00 | 12.69 | 26419 | 3246.83 | 2.95% |
| 2024-02-23 | 11.87 | 12.20 | 0.34 | 2.87% | 11.87 | 12.32 | 20324 | 2466.25 | 2.27% |
| 2024-02-22 | 11.65 | 11.86 | 0.16 | 1.37% | 11.59 | 11.89 | 14146 | 1669.77 | 1.58% |
| 2024-02-21 | 11.65 | 11.70 | 0.02 | 0.17% | 11.48 | 12.05 | 23516 | 2782.36 | 2.62% |
| 2024-02-20 | 11.38 | 11.68 | 0.43 | 3.82% | 11.02 | 11.95 | 33846 | 3941.81 | 3.77% |
| 2024-02-19 | 11.16 | 11.25 | 0.62 | 5.83% | 10.72 | 11.32 | 41254 | 4564.57 | 4.60% |
| 2024-02-08 | 9.72 | 10.63 | 0.97 | 10.04% | 9.50 | 10.63 | 35575 | 3619.49 | 3.97% |
| 2024-02-07 | 10.03 | 9.66 | -0.52 | -5.11% | 9.46 | 10.57 | 60290 | 5989.19 | 6.72% |
| 2024-02-06 | 10.00 | 10.18 | -0.25 | -2.40% | 9.39 | 10.29 | 57867 | 5610.80 | 6.45% |
| 2024-02-05 | 11.50 | 10.43 | -1.16 | -10.01% | 10.43 | 11.52 | 34131 | 3626.33 | 3.81% |
| 2024-02-02 | 12.36 | 11.59 | -0.73 | -5.93% | 11.22 | 12.62 | 26858 | 3204.40 | 3.00% |