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 | 15.00 | 15.43 | 0.31 | 2.05% | 14.68 | 15.50 | 162123 | 24479.59 | 4.56% |
| 2024-05-09 | 13.90 | 15.12 | 1.21 | 8.70% | 13.85 | 15.30 | 187312 | 27876.54 | 5.27% |
| 2024-05-08 | 13.41 | 13.91 | 0.32 | 2.35% | 13.41 | 14.17 | 83590 | 11652.18 | 2.35% |
| 2024-05-07 | 13.20 | 13.59 | 0.21 | 1.57% | 13.20 | 13.65 | 39451 | 5338.30 | 1.11% |
| 2024-05-06 | 13.37 | 13.38 | 0.20 | 1.52% | 13.20 | 13.58 | 34288 | 4594.76 | 0.97% |
| 2024-04-30 | 13.28 | 13.18 | -0.14 | -1.05% | 13.03 | 13.40 | 35175 | 4639.02 | 0.99% |
| 2024-04-29 | 12.80 | 13.32 | 0.50 | 3.90% | 12.80 | 13.44 | 62344 | 8241.06 | 1.76% |
| 2024-04-26 | 12.79 | 12.82 | 0.06 | 0.47% | 12.75 | 13.03 | 63951 | 8245.16 | 1.80% |
| 2024-04-25 | 13.13 | 12.76 | -0.48 | -3.63% | 12.67 | 13.13 | 58899 | 7540.69 | 1.66% |
| 2024-04-24 | 13.19 | 13.24 | 0.05 | 0.38% | 12.99 | 13.32 | 47871 | 6306.59 | 1.35% |
| 2024-04-23 | 12.70 | 13.19 | 0.59 | 4.68% | 12.65 | 13.23 | 50829 | 6580.69 | 1.43% |
| 2024-04-22 | 12.50 | 12.60 | 0.10 | 0.80% | 12.24 | 12.85 | 34217 | 4309.47 | 0.96% |
| 2024-04-19 | 12.46 | 12.50 | -0.03 | -0.24% | 12.20 | 12.63 | 36522 | 4532.65 | 1.03% |
| 2024-04-18 | 12.55 | 12.53 | -0.04 | -0.32% | 12.22 | 12.79 | 37120 | 4646.12 | 1.05% |
| 2024-04-17 | 11.80 | 12.57 | 0.99 | 8.55% | 11.80 | 12.60 | 57465 | 7102.94 | 1.62% |
| 2024-04-16 | 12.65 | 11.58 | -1.17 | -9.18% | 11.58 | 12.77 | 71420 | 8542.29 | 2.01% |
| 2024-04-15 | 13.30 | 12.75 | -0.50 | -3.77% | 12.43 | 13.35 | 61346 | 7832.11 | 1.73% |
| 2024-04-12 | 13.79 | 13.25 | -0.35 | -2.57% | 13.20 | 13.79 | 35989 | 4826.37 | 1.01% |
| 2024-04-11 | 13.15 | 13.60 | 0.25 | 1.87% | 13.09 | 13.81 | 48687 | 6605.20 | 1.37% |
| 2024-04-10 | 13.50 | 13.35 | -0.10 | -0.74% | 13.24 | 13.98 | 73318 | 9977.34 | 2.07% |
| 2024-04-09 | 13.45 | 13.45 | 0.00 | 0.00% | 13.33 | 13.64 | 25891 | 3484.62 | 0.73% |
| 2024-04-08 | 13.98 | 13.45 | -0.55 | -3.93% | 13.42 | 13.98 | 33950 | 4626.54 | 0.96% |
| 2024-04-03 | 14.13 | 14.00 | -0.13 | -0.92% | 13.79 | 14.18 | 26056 | 3640.60 | 0.73% |
| 2024-04-02 | 14.50 | 14.13 | -0.36 | -2.48% | 14.00 | 14.50 | 33026 | 4688.37 | 0.93% |
| 2024-04-01 | 14.13 | 14.49 | 0.36 | 2.55% | 14.11 | 14.59 | 34818 | 5000.14 | 0.98% |
| 2024-03-29 | 13.74 | 14.13 | 0.39 | 2.84% | 13.74 | 14.20 | 36430 | 5104.76 | 1.03% |
| 2024-03-28 | 13.80 | 13.74 | 0.06 | 0.44% | 13.64 | 14.00 | 29780 | 4128.03 | 0.84% |
| 2024-03-27 | 14.28 | 13.68 | -0.65 | -4.54% | 13.65 | 14.33 | 30684 | 4282.92 | 0.86% |
| 2024-03-26 | 14.10 | 14.33 | 0.06 | 0.42% | 13.98 | 14.38 | 36787 | 5215.16 | 1.04% |
| 2024-03-25 | 14.88 | 14.27 | -0.61 | -4.10% | 14.25 | 14.88 | 55362 | 8046.09 | 1.56% |
| 2024-03-22 | 15.42 | 14.88 | -0.62 | -4.00% | 14.76 | 15.42 | 54298 | 8135.26 | 1.53% |
| 2024-03-21 | 16.25 | 15.50 | -0.50 | -3.13% | 15.38 | 16.25 | 76252 | 11871.66 | 2.15% |
| 2024-03-20 | 15.90 | 16.00 | 0.00 | 0.00% | 15.86 | 16.38 | 43323 | 6968.11 | 1.22% |
| 2024-03-19 | 15.82 | 16.00 | 0.03 | 0.19% | 15.79 | 16.25 | 61995 | 9962.95 | 1.75% |
| 2024-03-18 | 15.60 | 15.97 | 0.37 | 2.37% | 15.40 | 15.98 | 56953 | 8927.52 | 1.61% |
| 2024-03-15 | 15.68 | 15.60 | -0.10 | -0.64% | 15.28 | 15.79 | 43305 | 6727.93 | 1.22% |
| 2024-03-14 | 15.86 | 15.70 | -0.14 | -0.88% | 15.43 | 15.90 | 38094 | 5967.82 | 1.07% |
| 2024-03-13 | 15.87 | 15.84 | -0.09 | -0.56% | 15.73 | 16.05 | 41431 | 6569.53 | 1.17% |
| 2024-03-12 | 16.20 | 15.93 | -0.33 | -2.03% | 15.61 | 16.20 | 80230 | 12727.02 | 2.26% |
| 2024-03-11 | 15.28 | 16.26 | 0.91 | 5.93% | 15.24 | 16.48 | 109702 | 17725.18 | 3.09% |
| 2024-03-08 | 14.62 | 15.35 | 0.73 | 4.99% | 14.62 | 15.53 | 95429 | 14464.80 | 2.69% |
| 2024-03-07 | 15.30 | 14.62 | -0.79 | -5.13% | 14.62 | 15.36 | 65706 | 9828.06 | 1.85% |
| 2024-03-06 | 14.69 | 15.41 | 0.68 | 4.62% | 14.65 | 15.78 | 69631 | 10609.03 | 1.96% |
| 2024-03-05 | 15.00 | 14.73 | -0.47 | -3.09% | 14.66 | 15.19 | 60408 | 8968.61 | 1.70% |
| 2024-03-04 | 15.50 | 15.20 | -0.11 | -0.72% | 15.10 | 15.56 | 47222 | 7219.64 | 1.33% |
| 2024-03-01 | 15.55 | 15.31 | -0.16 | -1.03% | 15.05 | 15.68 | 59821 | 9107.19 | 1.69% |
| 2024-02-29 | 14.78 | 15.47 | 0.62 | 4.18% | 14.61 | 15.51 | 50943 | 7776.46 | 1.44% |
| 2024-02-28 | 15.90 | 14.85 | -1.05 | -6.60% | 14.85 | 16.55 | 72098 | 11390.25 | 2.03% |
| 2024-02-27 | 15.70 | 15.90 | 0.30 | 1.92% | 15.30 | 15.90 | 31630 | 4977.84 | 0.89% |
| 2024-02-26 | 16.26 | 15.60 | -0.40 | -2.50% | 15.53 | 16.28 | 61769 | 9773.35 | 1.74% |
| 2024-02-23 | 15.34 | 16.00 | 0.43 | 2.76% | 15.28 | 16.19 | 89792 | 14310.75 | 2.53% |
| 2024-02-22 | 14.69 | 15.57 | 0.80 | 5.42% | 14.69 | 16.20 | 76943 | 11881.14 | 2.17% |
| 2024-02-21 | 14.36 | 14.77 | 0.27 | 1.86% | 14.19 | 15.18 | 63677 | 9449.75 | 1.79% |
| 2024-02-20 | 14.75 | 14.50 | -0.25 | -1.69% | 14.15 | 14.75 | 47353 | 6810.42 | 1.33% |
| 2024-02-19 | 14.45 | 14.75 | 0.43 | 3.00% | 14.25 | 15.01 | 63170 | 9239.00 | 1.78% |
| 2024-02-08 | 12.81 | 14.32 | 1.30 | 9.98% | 12.72 | 14.32 | 91225 | 12519.77 | 2.57% |
| 2024-02-07 | 13.25 | 13.02 | -0.15 | -1.14% | 12.82 | 13.76 | 91887 | 12206.29 | 2.59% |
| 2024-02-06 | 12.20 | 13.17 | 0.32 | 2.49% | 11.57 | 13.76 | 100397 | 12573.80 | 2.83% |
| 2024-02-05 | 13.91 | 12.85 | -1.43 | -10.01% | 12.85 | 13.92 | 102253 | 13397.31 | 2.88% |
| 2024-02-02 | 14.19 | 14.28 | -0.10 | -0.70% | 13.88 | 15.00 | 89260 | 12913.71 | 2.52% |