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 | 12.76 | 12.83 | -0.01 | -0.08% | 12.71 | 13.10 | 486272 | 62592.45 | 4.33% |
| 2024-05-08 | 13.03 | 12.84 | -1.14 | -8.15% | 12.59 | 13.30 | 1095063 | 140996.16 | 9.75% |
| 2024-05-07 | 14.10 | 13.98 | -0.14 | -0.99% | 13.87 | 14.23 | 327224 | 45897.76 | 2.91% |
| 2024-05-06 | 14.35 | 14.12 | -0.01 | -0.07% | 14.04 | 14.44 | 374880 | 53259.18 | 3.34% |
| 2024-04-30 | 14.25 | 14.13 | -0.03 | -0.21% | 13.98 | 14.40 | 460657 | 65299.76 | 4.10% |
| 2024-04-29 | 13.78 | 14.16 | 0.42 | 3.06% | 13.78 | 14.25 | 528531 | 74503.95 | 4.71% |
| 2024-04-26 | 13.07 | 13.74 | 0.51 | 3.85% | 13.07 | 13.99 | 703423 | 95853.73 | 6.27% |
| 2024-04-25 | 13.32 | 13.23 | -0.25 | -1.85% | 13.20 | 13.69 | 372799 | 49773.37 | 3.32% |
| 2024-04-24 | 13.07 | 13.48 | 0.51 | 3.93% | 12.97 | 13.56 | 410311 | 54629.67 | 3.65% |
| 2024-04-23 | 12.97 | 12.97 | 0.06 | 0.46% | 12.92 | 13.21 | 248593 | 32374.69 | 2.21% |
| 2024-04-22 | 12.76 | 12.91 | -0.31 | -2.34% | 12.59 | 13.19 | 309811 | 39984.70 | 2.76% |
| 2024-04-19 | 13.52 | 13.22 | -0.30 | -2.22% | 13.18 | 13.63 | 318128 | 42394.87 | 2.83% |
| 2024-04-18 | 13.53 | 13.52 | -0.08 | -0.59% | 13.28 | 13.84 | 401847 | 54579.48 | 3.58% |
| 2024-04-17 | 13.01 | 13.60 | 0.79 | 6.17% | 13.01 | 13.70 | 464746 | 62727.82 | 4.14% |
| 2024-04-16 | 13.59 | 12.81 | -0.97 | -7.04% | 12.80 | 13.79 | 517140 | 68005.08 | 4.61% |
| 2024-04-15 | 14.08 | 13.78 | -0.45 | -3.16% | 13.49 | 14.39 | 471800 | 65339.51 | 4.20% |
| 2024-04-12 | 14.48 | 14.23 | -0.22 | -1.52% | 14.20 | 14.64 | 339578 | 48840.77 | 3.02% |
| 2024-04-11 | 14.15 | 14.45 | 0.13 | 0.91% | 14.11 | 14.82 | 425875 | 61964.23 | 3.79% |
| 2024-04-10 | 14.59 | 14.32 | -0.38 | -2.59% | 14.24 | 14.86 | 396286 | 57484.82 | 3.53% |
| 2024-04-09 | 14.74 | 14.70 | -0.22 | -1.47% | 14.43 | 14.87 | 423774 | 61857.54 | 3.77% |
| 2024-04-08 | 14.66 | 14.92 | 0.23 | 1.57% | 14.50 | 15.28 | 650098 | 97110.54 | 5.79% |
| 2024-04-03 | 15.00 | 14.69 | -0.39 | -2.59% | 14.53 | 15.01 | 352207 | 51843.86 | 3.14% |
| 2024-04-02 | 15.56 | 15.08 | -0.50 | -3.21% | 14.93 | 15.57 | 494157 | 74958.13 | 4.40% |
| 2024-04-01 | 15.32 | 15.58 | 0.58 | 3.87% | 15.23 | 15.62 | 573667 | 88800.22 | 5.11% |
| 2024-03-29 | 15.11 | 15.00 | -0.21 | -1.38% | 14.71 | 15.15 | 452223 | 67430.59 | 4.03% |
| 2024-03-28 | 14.46 | 15.21 | 0.75 | 5.19% | 14.46 | 15.43 | 739981 | 111357.71 | 6.59% |
| 2024-03-27 | 15.44 | 14.46 | -1.03 | -6.65% | 14.45 | 15.48 | 676110 | 100235.59 | 6.02% |
| 2024-03-26 | 15.82 | 15.49 | -0.46 | -2.88% | 15.37 | 16.28 | 711144 | 111877.26 | 6.33% |
| 2024-03-25 | 16.51 | 15.95 | -0.55 | -3.33% | 15.93 | 16.86 | 672471 | 110720.98 | 5.99% |
| 2024-03-22 | 16.89 | 16.50 | -0.39 | -2.31% | 16.31 | 16.89 | 754852 | 125162.66 | 6.72% |
| 2024-03-21 | 16.88 | 16.89 | 0.01 | 0.06% | 16.84 | 17.18 | 644248 | 109240.42 | 5.74% |
| 2024-03-20 | 16.80 | 16.88 | -0.11 | -0.65% | 16.66 | 17.04 | 768074 | 129534.32 | 6.84% |
| 2024-03-19 | 16.80 | 16.99 | 0.04 | 0.24% | 16.70 | 17.42 | 1084057 | 185131.75 | 9.66% |
| 2024-03-18 | 16.74 | 16.95 | 0.23 | 1.38% | 16.62 | 17.16 | 945138 | 159822.00 | 8.42% |
| 2024-03-15 | 16.60 | 16.72 | -0.04 | -0.24% | 16.22 | 16.80 | 848537 | 140122.97 | 7.56% |
| 2024-03-14 | 16.60 | 16.76 | -0.24 | -1.41% | 16.38 | 17.29 | 1092053 | 183535.45 | 9.73% |
| 2024-03-13 | 17.22 | 17.00 | 0.07 | 0.41% | 16.81 | 17.38 | 1469807 | 251529.22 | 13.09% |
| 2024-03-12 | 17.30 | 16.93 | -0.04 | -0.24% | 16.85 | 17.78 | 2423092 | 419112.25 | 21.58% |
| 2024-03-11 | 15.18 | 16.97 | 1.54 | 9.98% | 15.15 | 16.97 | 1310342 | 211467.78 | 11.67% |
| 2024-03-08 | 15.20 | 15.43 | 0.12 | 0.78% | 15.06 | 15.53 | 630548 | 96657.32 | 5.62% |
| 2024-03-07 | 15.68 | 15.31 | -0.28 | -1.80% | 15.29 | 16.18 | 872153 | 137381.89 | 7.77% |
| 2024-03-06 | 15.38 | 15.59 | -0.14 | -0.89% | 15.32 | 15.83 | 733517 | 114087.59 | 6.53% |
| 2024-03-05 | 15.66 | 15.73 | -0.29 | -1.81% | 15.54 | 16.36 | 1184566 | 188062.39 | 10.55% |
| 2024-03-04 | 16.23 | 16.02 | 0.36 | 2.30% | 15.51 | 16.35 | 1471896 | 235141.05 | 13.11% |
| 2024-03-01 | 15.00 | 15.66 | 0.78 | 5.24% | 14.87 | 15.86 | 1353435 | 209304.42 | 12.06% |
| 2024-02-29 | 14.00 | 14.88 | 0.70 | 4.94% | 13.91 | 14.90 | 911894 | 133659.28 | 8.12% |
| 2024-02-28 | 15.30 | 14.18 | -1.27 | -8.22% | 14.03 | 15.53 | 1408597 | 210872.33 | 12.55% |
| 2024-02-27 | 14.30 | 15.45 | 0.97 | 6.70% | 14.20 | 15.46 | 1315324 | 195307.38 | 11.72% |
| 2024-02-26 | 14.42 | 14.48 | 0.09 | 0.63% | 14.12 | 14.92 | 1107848 | 161163.11 | 9.87% |
| 2024-02-23 | 14.28 | 14.39 | 0.28 | 1.98% | 13.85 | 14.40 | 1195751 | 169564.64 | 10.65% |
| 2024-02-22 | 13.55 | 14.11 | 0.90 | 6.81% | 13.41 | 14.35 | 1340345 | 186076.02 | 11.94% |
| 2024-02-21 | 13.12 | 13.21 | -0.10 | -0.75% | 13.02 | 13.57 | 895084 | 119286.98 | 7.97% |
| 2024-02-20 | 13.45 | 13.31 | 0.35 | 2.70% | 12.83 | 13.71 | 1309971 | 175050.64 | 11.67% |
| 2024-02-19 | 12.55 | 12.96 | 1.18 | 10.02% | 12.47 | 12.96 | 519440 | 66618.16 | 4.63% |
| 2024-02-08 | 11.22 | 11.78 | 0.60 | 5.37% | 11.22 | 11.84 | 573910 | 67053.34 | 5.11% |
| 2024-02-07 | 10.68 | 11.18 | 0.60 | 5.67% | 10.57 | 11.54 | 657798 | 73614.25 | 5.86% |
| 2024-02-06 | 9.87 | 10.58 | 0.52 | 5.17% | 9.65 | 10.75 | 500710 | 51394.52 | 4.46% |
| 2024-02-05 | 10.85 | 10.06 | -0.93 | -8.46% | 9.90 | 10.98 | 517976 | 53303.99 | 4.61% |
| 2024-02-02 | 11.66 | 10.99 | -0.66 | -5.67% | 10.51 | 11.85 | 473314 | 52772.70 | 4.22% |
| 2024-02-01 | 11.50 | 11.65 | 0.12 | 1.04% | 11.38 | 12.05 | 375379 | 43920.91 | 3.34% |
| 2024-01-31 | 12.20 | 11.53 | -0.70 | -5.72% | 11.52 | 12.38 | 377702 | 44838.02 | 3.36% |
| 2024-01-30 | 12.65 | 12.23 | -0.46 | -3.62% | 12.22 | 12.84 | 273270 | 34108.57 | 2.43% |