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 | 14.28 | 14.45 | 0.34 | 2.41% | 14.20 | 14.65 | 146386 | 21216.01 | 3.92% |
| 2024-05-08 | 14.48 | 14.11 | -0.60 | -4.08% | 14.05 | 14.53 | 160337 | 22840.89 | 4.29% |
| 2024-05-07 | 14.36 | 14.71 | 0.17 | 1.17% | 14.31 | 14.92 | 225980 | 33102.66 | 6.05% |
| 2024-05-06 | 14.66 | 14.54 | -0.13 | -0.89% | 14.45 | 14.80 | 216874 | 31665.48 | 5.80% |
| 2024-04-30 | 15.00 | 14.67 | -0.09 | -0.61% | 14.38 | 15.15 | 421072 | 61692.96 | 11.27% |
| 2024-04-29 | 14.75 | 14.76 | 1.34 | 9.99% | 14.45 | 14.76 | 157530 | 23240.29 | 4.22% |
| 2024-04-26 | 12.84 | 13.42 | 0.88 | 7.02% | 12.70 | 13.62 | 173232 | 22899.72 | 4.64% |
| 2024-04-25 | 12.48 | 12.54 | -0.15 | -1.18% | 12.43 | 12.72 | 80445 | 10104.29 | 2.15% |
| 2024-04-24 | 12.35 | 12.69 | 0.24 | 1.93% | 12.35 | 12.74 | 99212 | 12514.54 | 2.66% |
| 2024-04-23 | 12.20 | 12.45 | 0.37 | 3.06% | 12.09 | 12.64 | 115483 | 14273.12 | 3.09% |
| 2024-04-22 | 12.29 | 12.08 | -0.34 | -2.74% | 11.90 | 12.45 | 91090 | 11072.60 | 2.44% |
| 2024-04-19 | 12.75 | 12.42 | -0.49 | -3.80% | 12.31 | 12.86 | 126151 | 15821.15 | 3.38% |
| 2024-04-18 | 13.00 | 12.91 | 0.14 | 1.10% | 12.46 | 13.18 | 157094 | 20216.50 | 4.20% |
| 2024-04-17 | 11.86 | 12.77 | 0.91 | 7.67% | 11.86 | 12.85 | 178163 | 22171.77 | 4.77% |
| 2024-04-16 | 13.02 | 11.86 | -1.32 | -10.02% | 11.86 | 13.02 | 179290 | 21765.15 | 4.80% |
| 2024-04-15 | 13.65 | 13.18 | -0.95 | -6.72% | 12.82 | 13.88 | 238202 | 31673.01 | 6.38% |
| 2024-04-12 | 14.30 | 14.13 | 0.15 | 1.07% | 14.07 | 14.77 | 182408 | 26264.26 | 4.88% |
| 2024-04-11 | 13.89 | 13.98 | 0.09 | 0.65% | 13.69 | 14.37 | 126010 | 17712.28 | 3.37% |
| 2024-04-10 | 14.10 | 13.89 | -0.29 | -2.05% | 13.70 | 14.35 | 138367 | 19269.50 | 3.70% |
| 2024-04-09 | 13.97 | 14.18 | 0.23 | 1.65% | 13.97 | 14.42 | 134155 | 19090.90 | 3.59% |
| 2024-04-08 | 14.14 | 13.95 | -0.47 | -3.26% | 13.93 | 14.56 | 162914 | 23146.91 | 4.36% |
| 2024-04-03 | 14.79 | 14.42 | -0.67 | -4.44% | 14.36 | 14.94 | 227592 | 33271.34 | 6.09% |
| 2024-04-02 | 15.39 | 15.09 | -0.51 | -3.27% | 14.86 | 15.58 | 297604 | 45210.52 | 7.97% |
| 2024-04-01 | 14.68 | 15.60 | 0.75 | 5.05% | 14.65 | 15.68 | 356638 | 53894.08 | 9.55% |
| 2024-03-29 | 14.58 | 14.85 | 0.11 | 0.75% | 14.50 | 15.16 | 289862 | 43157.87 | 7.76% |
| 2024-03-28 | 13.89 | 14.74 | 0.95 | 6.89% | 13.79 | 14.88 | 303970 | 44041.06 | 8.14% |
| 2024-03-27 | 14.20 | 13.79 | -0.38 | -2.68% | 13.63 | 14.37 | 186483 | 26142.45 | 4.99% |
| 2024-03-26 | 14.62 | 14.17 | -0.63 | -4.26% | 13.90 | 14.80 | 305488 | 43616.46 | 8.18% |
| 2024-03-25 | 15.20 | 14.80 | -0.55 | -3.58% | 14.74 | 15.48 | 246891 | 37262.11 | 6.61% |
| 2024-03-22 | 16.00 | 15.35 | -0.80 | -4.95% | 15.10 | 16.04 | 402479 | 61952.79 | 10.77% |
| 2024-03-21 | 16.12 | 16.15 | -0.17 | -1.04% | 15.90 | 16.39 | 310324 | 49960.54 | 8.31% |
| 2024-03-20 | 16.20 | 16.32 | -0.09 | -0.55% | 16.00 | 16.80 | 386136 | 63208.64 | 10.34% |
| 2024-03-19 | 16.62 | 16.41 | -0.86 | -4.98% | 16.38 | 17.13 | 551653 | 91843.83 | 14.77% |
| 2024-03-18 | 16.66 | 17.27 | 0.56 | 3.35% | 16.36 | 18.20 | 710618 | 122655.98 | 19.02% |
| 2024-03-15 | 15.21 | 16.71 | 1.31 | 8.51% | 14.82 | 16.94 | 778966 | 127431.34 | 20.85% |
| 2024-03-14 | 15.26 | 15.40 | 0.41 | 2.74% | 14.92 | 16.00 | 532187 | 82654.69 | 14.24% |
| 2024-03-13 | 14.91 | 14.99 | -0.31 | -2.03% | 14.67 | 15.81 | 578633 | 88067.23 | 15.49% |
| 2024-03-12 | 14.53 | 15.30 | 0.64 | 4.37% | 14.53 | 16.13 | 795638 | 122166.98 | 21.30% |
| 2024-03-11 | 14.22 | 14.66 | -0.76 | -4.93% | 14.22 | 15.18 | 644415 | 94134.62 | 17.25% |
| 2024-03-08 | 16.21 | 15.42 | 0.68 | 4.61% | 15.19 | 16.21 | 1074552 | 171313.16 | 28.76% |
| 2024-03-07 | 14.74 | 14.74 | 1.34 | 10.00% | 14.74 | 14.74 | 49952 | 7362.92 | 1.34% |
| 2024-03-06 | 12.25 | 13.40 | 1.22 | 10.02% | 12.17 | 13.40 | 367861 | 46953.66 | 9.85% |
| 2024-03-05 | 12.87 | 12.18 | -0.76 | -5.87% | 12.06 | 12.91 | 407536 | 50404.28 | 10.91% |
| 2024-03-04 | 13.17 | 12.94 | -0.48 | -3.58% | 12.90 | 13.73 | 378734 | 50187.61 | 10.14% |
| 2024-03-01 | 13.39 | 13.42 | -0.15 | -1.11% | 13.19 | 14.13 | 420399 | 57282.23 | 11.25% |
| 2024-02-29 | 12.90 | 13.57 | 0.38 | 2.88% | 12.68 | 14.05 | 608560 | 81202.04 | 16.29% |
| 2024-02-28 | 14.22 | 13.19 | 0.26 | 2.01% | 12.97 | 14.22 | 704229 | 98988.50 | 18.85% |
| 2024-02-27 | 11.87 | 12.93 | 1.18 | 10.04% | 11.80 | 12.93 | 300235 | 37613.10 | 8.04% |
| 2024-02-26 | 11.75 | 11.75 | 1.07 | 10.02% | 11.22 | 11.75 | 207094 | 24069.65 | 5.55% |
| 2024-02-23 | 10.07 | 10.68 | 0.69 | 6.91% | 9.93 | 10.80 | 156854 | 16345.29 | 4.20% |
| 2024-02-22 | 9.86 | 9.99 | 0.17 | 1.73% | 9.70 | 10.00 | 78992 | 7809.15 | 2.12% |
| 2024-02-21 | 9.82 | 9.82 | 0.04 | 0.41% | 9.68 | 10.15 | 92339 | 9162.41 | 2.47% |
| 2024-02-20 | 9.58 | 9.78 | 0.19 | 1.98% | 9.33 | 9.80 | 73659 | 7074.10 | 1.97% |
| 2024-02-19 | 9.50 | 9.59 | 0.14 | 1.48% | 9.40 | 9.79 | 108244 | 10341.33 | 2.90% |
| 2024-02-08 | 8.65 | 9.45 | 0.86 | 10.01% | 8.32 | 9.45 | 170082 | 15206.12 | 4.55% |
| 2024-02-07 | 8.82 | 8.59 | 0.01 | 0.12% | 8.35 | 8.88 | 123261 | 10627.77 | 3.30% |
| 2024-02-06 | 7.98 | 8.58 | 0.48 | 5.93% | 7.45 | 8.74 | 131280 | 10569.71 | 3.52% |
| 2024-02-05 | 8.87 | 8.10 | -0.90 | -10.00% | 8.10 | 8.90 | 127746 | 10605.80 | 3.42% |
| 2024-02-02 | 9.68 | 9.00 | -0.58 | -6.05% | 8.72 | 9.70 | 88299 | 8100.75 | 2.36% |
| 2024-02-01 | 9.55 | 9.58 | 0.03 | 0.31% | 9.31 | 9.70 | 68146 | 6483.72 | 1.82% |
| 2024-01-31 | 10.02 | 9.55 | -0.63 | -6.19% | 9.52 | 10.14 | 113611 | 11136.99 | 3.04% |
| 2024-01-30 | 10.62 | 10.18 | -0.55 | -5.13% | 10.17 | 10.80 | 93129 | 9690.74 | 2.49% |