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 | 14.79 | 15.24 | 0.38 | 2.56% | 14.73 | 15.26 | 59255 | 8952.31 | 1.21% |
| 2024-05-08 | 15.18 | 14.86 | -0.32 | -2.11% | 14.79 | 15.18 | 38684 | 5766.00 | 0.79% |
| 2024-05-07 | 14.96 | 15.18 | 0.22 | 1.47% | 14.88 | 15.22 | 66754 | 10069.15 | 1.37% |
| 2024-05-06 | 14.43 | 14.96 | 0.72 | 5.06% | 14.30 | 15.09 | 127740 | 18869.24 | 2.62% |
| 2024-04-30 | 14.90 | 14.24 | -0.58 | -3.91% | 14.12 | 14.90 | 84470 | 12139.90 | 1.73% |
| 2024-04-29 | 14.50 | 14.82 | 0.29 | 2.00% | 14.47 | 15.05 | 70705 | 10459.21 | 1.45% |
| 2024-04-26 | 14.46 | 14.53 | 0.01 | 0.07% | 14.44 | 14.67 | 33631 | 4890.00 | 0.69% |
| 2024-04-25 | 14.60 | 14.52 | -0.23 | -1.56% | 14.47 | 14.68 | 42256 | 6155.40 | 0.87% |
| 2024-04-24 | 14.36 | 14.75 | 0.51 | 3.58% | 14.36 | 14.95 | 79917 | 11708.91 | 1.64% |
| 2024-04-23 | 14.37 | 14.24 | -0.22 | -1.52% | 14.01 | 14.48 | 59650 | 8502.46 | 1.22% |
| 2024-04-22 | 14.07 | 14.46 | 0.41 | 2.92% | 13.96 | 14.62 | 97931 | 14106.04 | 2.01% |
| 2024-04-19 | 13.91 | 14.05 | 0.11 | 0.79% | 13.88 | 14.33 | 92051 | 12925.09 | 1.89% |
| 2024-04-18 | 13.73 | 13.94 | 0.11 | 0.80% | 13.53 | 14.08 | 81380 | 11315.48 | 1.67% |
| 2024-04-17 | 13.61 | 13.83 | 0.32 | 2.37% | 13.53 | 14.05 | 89069 | 12262.20 | 1.82% |
| 2024-04-16 | 14.40 | 13.51 | -0.97 | -6.70% | 13.46 | 14.51 | 102950 | 14206.05 | 2.11% |
| 2024-04-15 | 14.74 | 14.48 | -0.21 | -1.43% | 14.13 | 15.06 | 94760 | 13798.82 | 1.94% |
| 2024-04-12 | 14.74 | 14.69 | 0.09 | 0.62% | 14.53 | 14.90 | 48502 | 7138.40 | 0.99% |
| 2024-04-11 | 14.52 | 14.60 | -0.23 | -1.55% | 14.52 | 14.86 | 62280 | 9145.23 | 1.28% |
| 2024-04-10 | 15.23 | 14.83 | -0.42 | -2.75% | 14.57 | 15.23 | 67913 | 10064.37 | 1.39% |
| 2024-04-09 | 14.80 | 15.25 | 0.36 | 2.42% | 14.73 | 15.26 | 68391 | 10306.46 | 1.40% |
| 2024-04-08 | 15.46 | 14.89 | -0.64 | -4.12% | 14.86 | 15.54 | 103664 | 15714.56 | 2.12% |
| 2024-04-03 | 15.39 | 15.53 | 0.22 | 1.44% | 15.18 | 15.71 | 87593 | 13549.37 | 1.79% |
| 2024-04-02 | 15.68 | 15.31 | -0.41 | -2.61% | 15.18 | 15.68 | 60344 | 9269.59 | 1.24% |
| 2024-04-01 | 15.74 | 15.72 | 0.07 | 0.45% | 15.58 | 15.96 | 79950 | 12573.99 | 1.64% |
| 2024-03-29 | 15.45 | 15.65 | 0.26 | 1.69% | 15.19 | 15.65 | 55337 | 8576.65 | 1.13% |
| 2024-03-28 | 14.90 | 15.39 | 0.45 | 3.01% | 14.72 | 15.49 | 66014 | 10104.90 | 1.35% |
| 2024-03-27 | 15.04 | 14.94 | -0.19 | -1.26% | 14.90 | 15.30 | 46631 | 7052.44 | 0.96% |
| 2024-03-26 | 14.81 | 15.13 | 0.26 | 1.75% | 14.62 | 15.29 | 73679 | 11027.85 | 1.51% |
| 2024-03-25 | 15.09 | 14.87 | -0.29 | -1.91% | 14.81 | 15.30 | 66195 | 9957.78 | 1.36% |
| 2024-03-22 | 15.28 | 15.16 | -0.22 | -1.43% | 14.97 | 15.37 | 47145 | 7133.07 | 0.97% |
| 2024-03-21 | 15.60 | 15.38 | -0.18 | -1.16% | 15.18 | 15.66 | 59136 | 9087.76 | 1.21% |
| 2024-03-20 | 15.46 | 15.56 | -0.05 | -0.32% | 15.38 | 15.74 | 58762 | 9137.17 | 1.20% |
| 2024-03-19 | 15.48 | 15.61 | -0.05 | -0.32% | 15.48 | 16.20 | 80603 | 12688.16 | 1.65% |
| 2024-03-18 | 15.55 | 15.66 | 0.16 | 1.03% | 15.28 | 15.71 | 81479 | 12658.55 | 1.67% |
| 2024-03-15 | 14.75 | 15.50 | 0.72 | 4.87% | 14.64 | 15.62 | 130660 | 19844.45 | 2.68% |
| 2024-03-14 | 15.03 | 14.78 | -0.31 | -2.05% | 14.58 | 15.13 | 87643 | 12954.62 | 1.80% |
| 2024-03-13 | 14.48 | 15.09 | 0.71 | 4.94% | 14.25 | 15.68 | 148583 | 22324.33 | 3.04% |
| 2024-03-12 | 14.32 | 14.38 | 0.09 | 0.63% | 14.10 | 14.43 | 71365 | 10176.26 | 1.46% |
| 2024-03-11 | 13.56 | 14.29 | 0.83 | 6.17% | 13.47 | 14.52 | 125286 | 17669.48 | 2.57% |
| 2024-03-08 | 13.39 | 13.46 | 0.05 | 0.37% | 13.29 | 13.69 | 43877 | 5893.85 | 0.90% |
| 2024-03-07 | 13.55 | 13.41 | 0.00 | 0.00% | 13.35 | 13.75 | 58237 | 7893.14 | 1.19% |
| 2024-03-06 | 13.21 | 13.41 | 0.17 | 1.28% | 13.17 | 13.60 | 42725 | 5722.60 | 0.88% |
| 2024-03-05 | 13.51 | 13.24 | -0.40 | -2.93% | 13.22 | 13.75 | 62783 | 8416.95 | 1.29% |
| 2024-03-04 | 13.41 | 13.64 | 0.26 | 1.94% | 13.36 | 13.90 | 67046 | 9132.78 | 1.37% |
| 2024-03-01 | 13.17 | 13.38 | 0.24 | 1.83% | 13.13 | 13.43 | 50912 | 6773.06 | 1.04% |
| 2024-02-29 | 12.69 | 13.14 | 0.44 | 3.46% | 12.65 | 13.14 | 51132 | 6626.99 | 1.05% |
| 2024-02-28 | 13.41 | 12.70 | -0.71 | -5.29% | 12.65 | 13.73 | 83856 | 11073.02 | 1.72% |
| 2024-02-27 | 13.22 | 13.41 | 0.20 | 1.51% | 13.06 | 13.44 | 49949 | 6627.41 | 1.02% |
| 2024-02-26 | 13.13 | 13.21 | 0.07 | 0.53% | 13.03 | 13.41 | 56276 | 7444.03 | 1.15% |
| 2024-02-23 | 12.70 | 13.14 | 0.42 | 3.30% | 12.62 | 13.33 | 65017 | 8405.67 | 1.33% |
| 2024-02-22 | 12.47 | 12.72 | 0.19 | 1.52% | 12.43 | 12.81 | 44652 | 5647.57 | 0.91% |
| 2024-02-21 | 12.41 | 12.53 | 0.01 | 0.08% | 12.28 | 12.92 | 55581 | 7024.63 | 1.14% |
| 2024-02-20 | 12.40 | 12.52 | 0.03 | 0.24% | 12.26 | 12.58 | 34323 | 4271.72 | 0.70% |
| 2024-02-19 | 12.35 | 12.49 | 0.15 | 1.22% | 12.28 | 12.67 | 58929 | 7357.58 | 1.21% |
| 2024-02-08 | 11.71 | 12.34 | 0.69 | 5.92% | 11.53 | 12.72 | 107590 | 13084.19 | 2.20% |
| 2024-02-07 | 11.50 | 11.65 | 0.09 | 0.78% | 11.33 | 12.29 | 149488 | 17754.36 | 3.06% |
| 2024-02-06 | 10.47 | 11.56 | 0.96 | 9.06% | 9.98 | 11.64 | 118236 | 12874.52 | 2.42% |
| 2024-02-05 | 11.33 | 10.60 | -0.80 | -7.02% | 10.26 | 11.33 | 106240 | 11278.87 | 2.18% |
| 2024-02-02 | 11.99 | 11.40 | -0.55 | -4.60% | 11.00 | 12.39 | 98931 | 11559.29 | 2.03% |
| 2024-02-01 | 12.27 | 11.95 | -0.39 | -3.16% | 11.83 | 12.50 | 57158 | 6912.92 | 1.17% |
| 2024-01-31 | 12.87 | 12.34 | -0.52 | -4.04% | 12.08 | 12.97 | 98666 | 12213.66 | 2.02% |