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 | 15.12 | 15.21 | -0.07 | -0.46% | 14.79 | 15.24 | 112913 | 17034.80 | 2.48% |
| 2024-05-08 | 14.38 | 15.28 | 1.00 | 7.00% | 14.16 | 15.35 | 195327 | 29212.46 | 4.29% |
| 2024-05-07 | 14.14 | 14.28 | 0.14 | 0.99% | 14.04 | 14.40 | 48832 | 6963.70 | 1.07% |
| 2024-05-06 | 14.16 | 14.14 | 0.25 | 1.80% | 14.14 | 14.34 | 65357 | 9300.61 | 1.44% |
| 2024-04-30 | 14.01 | 13.89 | 0.07 | 0.51% | 13.79 | 14.30 | 69825 | 9731.71 | 1.53% |
| 2024-04-29 | 13.27 | 13.82 | 0.55 | 4.14% | 13.22 | 13.88 | 73680 | 10071.48 | 1.62% |
| 2024-04-26 | 12.80 | 13.27 | 0.47 | 3.67% | 12.77 | 13.45 | 67363 | 8846.77 | 1.48% |
| 2024-04-25 | 13.20 | 12.80 | -0.50 | -3.76% | 12.77 | 13.27 | 75916 | 9830.92 | 1.67% |
| 2024-04-24 | 13.18 | 13.30 | 0.11 | 0.83% | 13.13 | 13.40 | 49119 | 6518.22 | 1.08% |
| 2024-04-23 | 13.28 | 13.19 | -0.08 | -0.60% | 13.09 | 13.52 | 46884 | 6230.24 | 1.03% |
| 2024-04-22 | 13.00 | 13.27 | 0.07 | 0.53% | 12.89 | 13.38 | 48813 | 6441.68 | 1.07% |
| 2024-04-19 | 13.00 | 13.20 | 0.00 | 0.00% | 12.98 | 13.38 | 59340 | 7796.19 | 1.30% |
| 2024-04-18 | 12.88 | 13.20 | 0.25 | 1.93% | 12.71 | 13.59 | 81481 | 10784.92 | 1.79% |
| 2024-04-17 | 12.20 | 12.95 | 0.87 | 7.20% | 12.20 | 12.96 | 72784 | 9298.95 | 1.60% |
| 2024-04-16 | 13.00 | 12.08 | -0.94 | -7.22% | 12.08 | 13.00 | 77361 | 9620.21 | 1.70% |
| 2024-04-15 | 13.49 | 13.02 | -0.40 | -2.98% | 12.80 | 13.58 | 61430 | 8038.16 | 1.35% |
| 2024-04-12 | 13.81 | 13.42 | -0.37 | -2.68% | 13.35 | 13.90 | 47797 | 6486.39 | 1.05% |
| 2024-04-11 | 13.76 | 13.79 | -0.12 | -0.86% | 13.60 | 14.07 | 44454 | 6162.17 | 0.98% |
| 2024-04-10 | 14.01 | 13.91 | -0.07 | -0.50% | 13.60 | 14.24 | 66866 | 9318.60 | 1.47% |
| 2024-04-09 | 13.84 | 13.98 | 0.12 | 0.87% | 13.76 | 14.24 | 46078 | 6446.05 | 1.01% |
| 2024-04-08 | 14.45 | 13.86 | -0.61 | -4.22% | 13.82 | 14.45 | 89469 | 12535.97 | 1.97% |
| 2024-04-03 | 14.90 | 14.47 | -0.56 | -3.73% | 14.38 | 14.94 | 74172 | 10780.82 | 1.63% |
| 2024-04-02 | 14.94 | 15.03 | -0.06 | -0.40% | 14.50 | 15.41 | 100474 | 15054.15 | 2.21% |
| 2024-04-01 | 15.00 | 15.09 | 0.11 | 0.73% | 14.86 | 15.26 | 73732 | 11081.21 | 1.62% |
| 2024-03-29 | 15.04 | 14.98 | -0.08 | -0.53% | 14.80 | 15.40 | 84417 | 12701.66 | 1.85% |
| 2024-03-28 | 14.36 | 15.06 | 0.73 | 5.09% | 14.36 | 15.32 | 131407 | 19714.39 | 2.89% |
| 2024-03-27 | 15.02 | 14.33 | -0.72 | -4.78% | 14.28 | 15.05 | 99216 | 14493.86 | 2.18% |
| 2024-03-26 | 15.41 | 15.05 | -0.65 | -4.14% | 14.88 | 15.59 | 163963 | 24839.23 | 3.60% |
| 2024-03-25 | 16.08 | 15.70 | -0.90 | -5.42% | 15.70 | 17.19 | 209200 | 34189.73 | 4.60% |
| 2024-03-22 | 16.36 | 16.60 | 0.47 | 2.91% | 16.10 | 17.25 | 328894 | 55015.25 | 7.23% |
| 2024-03-21 | 15.18 | 16.13 | 0.83 | 5.42% | 15.13 | 16.56 | 242810 | 38473.07 | 5.33% |
| 2024-03-20 | 14.93 | 15.30 | 0.45 | 3.03% | 14.93 | 15.45 | 120075 | 18235.86 | 2.64% |
| 2024-03-19 | 15.27 | 14.85 | -0.63 | -4.07% | 14.85 | 15.29 | 136181 | 20464.64 | 2.99% |
| 2024-03-18 | 15.15 | 15.48 | 0.37 | 2.45% | 14.85 | 15.89 | 194051 | 29939.00 | 4.26% |
| 2024-03-15 | 15.00 | 15.11 | -0.37 | -2.39% | 14.76 | 15.32 | 187658 | 28159.30 | 4.12% |
| 2024-03-14 | 14.30 | 15.48 | 0.73 | 4.95% | 14.01 | 15.69 | 296992 | 44435.36 | 6.52% |
| 2024-03-13 | 14.14 | 14.75 | 0.80 | 5.73% | 13.64 | 15.35 | 324688 | 47310.54 | 7.13% |
| 2024-03-12 | 12.70 | 13.95 | 1.27 | 10.02% | 12.53 | 13.95 | 168076 | 22291.71 | 3.69% |
| 2024-03-11 | 12.31 | 12.68 | 0.31 | 2.51% | 12.30 | 12.70 | 51031 | 6385.60 | 1.12% |
| 2024-03-08 | 12.31 | 12.37 | 0.06 | 0.49% | 12.17 | 12.47 | 34391 | 4238.14 | 0.76% |
| 2024-03-07 | 12.59 | 12.31 | -0.09 | -0.73% | 12.29 | 12.73 | 49750 | 6214.07 | 1.09% |
| 2024-03-06 | 12.03 | 12.40 | 0.28 | 2.31% | 12.03 | 12.58 | 51388 | 6325.56 | 1.13% |
| 2024-03-05 | 12.26 | 12.12 | -0.23 | -1.86% | 12.06 | 12.32 | 48654 | 5915.57 | 1.07% |
| 2024-03-04 | 12.47 | 12.35 | -0.15 | -1.20% | 12.11 | 12.60 | 62780 | 7727.27 | 1.38% |
| 2024-03-01 | 12.45 | 12.50 | 0.20 | 1.63% | 12.34 | 12.80 | 72565 | 9078.47 | 1.59% |
| 2024-02-29 | 11.75 | 12.30 | 0.43 | 3.62% | 11.67 | 12.32 | 76046 | 9190.98 | 1.67% |
| 2024-02-28 | 12.60 | 11.87 | -0.64 | -5.12% | 11.84 | 12.96 | 106156 | 13205.97 | 2.33% |
| 2024-02-27 | 12.00 | 12.51 | 0.34 | 2.79% | 11.96 | 12.51 | 73578 | 9024.76 | 1.62% |
| 2024-02-26 | 12.00 | 12.17 | 0.52 | 4.46% | 11.74 | 12.41 | 95914 | 11572.14 | 2.11% |
| 2024-02-23 | 11.33 | 11.65 | 0.32 | 2.82% | 11.31 | 11.70 | 68791 | 7908.63 | 1.51% |
| 2024-02-22 | 11.21 | 11.33 | 0.08 | 0.71% | 11.15 | 11.45 | 54075 | 6102.78 | 1.19% |
| 2024-02-21 | 11.00 | 11.25 | 0.07 | 0.63% | 10.95 | 11.63 | 93951 | 10711.33 | 2.06% |
| 2024-02-20 | 11.20 | 11.18 | -0.11 | -0.97% | 10.82 | 11.24 | 78996 | 8697.78 | 1.74% |
| 2024-02-19 | 11.30 | 11.29 | 0.38 | 3.48% | 11.10 | 11.62 | 142634 | 16166.79 | 3.13% |
| 2024-02-08 | 10.02 | 10.91 | 0.99 | 9.98% | 9.95 | 10.91 | 52941 | 5687.24 | 1.16% |
| 2024-02-07 | 9.48 | 9.92 | 0.55 | 5.87% | 9.32 | 10.17 | 98889 | 9700.72 | 2.17% |
| 2024-02-06 | 8.82 | 9.37 | 0.41 | 4.58% | 8.48 | 9.57 | 102773 | 9230.72 | 2.26% |
| 2024-02-05 | 9.79 | 8.96 | -0.93 | -9.40% | 8.90 | 9.88 | 103321 | 9499.44 | 2.27% |
| 2024-02-02 | 10.49 | 9.89 | -0.66 | -6.26% | 9.50 | 10.85 | 80168 | 8124.53 | 1.76% |
| 2024-02-01 | 10.71 | 10.55 | -0.37 | -3.39% | 10.37 | 10.88 | 56140 | 5961.80 | 1.23% |
| 2024-01-31 | 11.38 | 10.92 | -0.48 | -4.21% | 10.73 | 11.55 | 55357 | 6118.83 | 1.22% |