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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 15.05 | 14.74 | -0.28 | -1.86% | 14.60 | 15.38 | 28906 | 4322.85 | 1.17% |
| 2024-05-07 | 15.01 | 15.02 | -0.14 | -0.92% | 14.71 | 15.20 | 38495 | 5790.20 | 1.56% |
| 2024-05-06 | 14.40 | 15.16 | 1.02 | 7.21% | 14.10 | 15.24 | 63585 | 9502.03 | 2.57% |
| 2024-04-30 | 14.84 | 14.14 | -0.61 | -4.14% | 14.11 | 14.84 | 32160 | 4592.80 | 1.30% |
| 2024-04-29 | 14.47 | 14.75 | 0.29 | 2.01% | 14.20 | 14.88 | 32227 | 4695.81 | 1.30% |
| 2024-04-26 | 14.47 | 14.46 | -0.14 | -0.96% | 14.18 | 14.71 | 37003 | 5325.99 | 1.50% |
| 2024-04-25 | 14.40 | 14.60 | 0.56 | 3.99% | 14.18 | 15.10 | 55596 | 8144.13 | 2.25% |
| 2024-04-24 | 14.00 | 14.04 | 0.02 | 0.14% | 13.62 | 14.08 | 25441 | 3532.48 | 1.03% |
| 2024-04-23 | 13.68 | 14.02 | 0.48 | 3.55% | 13.46 | 14.19 | 31790 | 4446.05 | 1.29% |
| 2024-04-22 | 13.70 | 13.54 | -0.29 | -2.10% | 13.00 | 13.88 | 25339 | 3415.23 | 1.03% |
| 2024-04-19 | 14.37 | 13.83 | -0.54 | -3.76% | 13.71 | 14.58 | 30984 | 4352.56 | 1.25% |
| 2024-04-18 | 14.20 | 14.37 | 0.22 | 1.55% | 13.96 | 14.69 | 30870 | 4438.54 | 1.25% |
| 2024-04-17 | 12.94 | 14.15 | 1.24 | 9.60% | 12.90 | 14.19 | 32321 | 4453.50 | 1.31% |
| 2024-04-16 | 13.87 | 12.91 | -1.43 | -9.97% | 12.91 | 14.43 | 62102 | 8276.62 | 2.51% |
| 2024-04-15 | 15.00 | 14.34 | -0.65 | -4.34% | 13.90 | 15.16 | 41367 | 5932.21 | 1.67% |
| 2024-04-12 | 15.03 | 14.99 | -0.08 | -0.53% | 14.95 | 15.50 | 23684 | 3599.62 | 0.96% |
| 2024-04-11 | 14.98 | 15.07 | 0.04 | 0.27% | 14.73 | 15.33 | 25961 | 3924.04 | 1.05% |
| 2024-04-10 | 15.30 | 15.03 | -0.08 | -0.53% | 14.67 | 15.40 | 34408 | 5131.91 | 1.39% |
| 2024-04-09 | 14.40 | 15.11 | 0.71 | 4.93% | 14.17 | 15.50 | 47065 | 6991.29 | 1.90% |
| 2024-04-08 | 14.59 | 14.40 | -0.20 | -1.37% | 14.40 | 14.88 | 36457 | 5331.01 | 1.48% |
| 2024-04-03 | 14.33 | 14.60 | 0.18 | 1.25% | 14.26 | 14.75 | 28249 | 4106.39 | 1.14% |
| 2024-04-02 | 14.58 | 14.42 | -0.17 | -1.17% | 14.37 | 14.78 | 29623 | 4318.93 | 1.20% |
| 2024-04-01 | 14.35 | 14.59 | 0.21 | 1.46% | 14.11 | 14.85 | 37524 | 5464.77 | 1.52% |
| 2024-03-29 | 13.80 | 14.38 | 0.62 | 4.51% | 13.80 | 14.48 | 41265 | 5884.93 | 1.67% |
| 2024-03-28 | 13.45 | 13.76 | 0.42 | 3.15% | 13.34 | 13.94 | 36398 | 4990.37 | 1.47% |
| 2024-03-27 | 13.71 | 13.34 | -0.44 | -3.19% | 13.20 | 13.78 | 42228 | 5670.21 | 1.71% |
| 2024-03-26 | 13.92 | 13.78 | -0.24 | -1.71% | 13.55 | 14.15 | 40953 | 5646.51 | 1.66% |
| 2024-03-25 | 14.24 | 14.02 | -0.08 | -0.57% | 13.80 | 14.45 | 53646 | 7565.85 | 2.17% |
| 2024-03-22 | 14.80 | 14.10 | -0.70 | -4.73% | 14.03 | 15.15 | 62916 | 9108.22 | 2.55% |
| 2024-03-21 | 14.27 | 14.80 | 0.71 | 5.04% | 14.20 | 14.99 | 68896 | 10091.57 | 2.79% |
| 2024-03-20 | 13.93 | 14.09 | 0.17 | 1.22% | 13.78 | 14.12 | 39148 | 5466.27 | 1.58% |
| 2024-03-19 | 13.90 | 13.92 | -0.11 | -0.78% | 13.81 | 14.26 | 36686 | 5142.56 | 1.48% |
| 2024-03-18 | 13.60 | 14.03 | 0.26 | 1.89% | 13.60 | 14.20 | 44993 | 6287.03 | 1.82% |
| 2024-03-15 | 13.09 | 13.77 | 0.62 | 4.71% | 13.09 | 13.85 | 55166 | 7486.44 | 2.23% |
| 2024-03-14 | 14.07 | 13.15 | -0.79 | -5.67% | 12.86 | 14.29 | 117965 | 15782.66 | 4.76% |
| 2024-03-13 | 12.73 | 13.94 | 1.27 | 10.02% | 12.59 | 13.94 | 82748 | 11208.32 | 3.34% |
| 2024-03-12 | 12.22 | 12.67 | 0.44 | 3.60% | 12.11 | 12.78 | 27916 | 3490.34 | 1.13% |
| 2024-03-11 | 11.83 | 12.23 | 0.43 | 3.64% | 11.72 | 12.34 | 28730 | 3476.33 | 1.16% |
| 2024-03-08 | 11.48 | 11.80 | 0.23 | 1.99% | 11.41 | 11.94 | 27533 | 3232.74 | 1.11% |
| 2024-03-07 | 11.79 | 11.57 | -0.13 | -1.11% | 11.42 | 11.89 | 18319 | 2138.85 | 0.74% |
| 2024-03-06 | 11.31 | 11.70 | 0.39 | 3.45% | 11.31 | 11.76 | 23275 | 2693.64 | 0.94% |
| 2024-03-05 | 11.34 | 11.31 | -0.03 | -0.26% | 11.13 | 11.50 | 26442 | 3001.86 | 1.07% |
| 2024-03-04 | 11.08 | 11.34 | 0.24 | 2.16% | 10.70 | 11.36 | 27605 | 3046.39 | 1.11% |
| 2024-03-01 | 11.01 | 11.10 | 0.07 | 0.63% | 10.86 | 11.32 | 20941 | 2316.94 | 0.85% |
| 2024-02-29 | 10.12 | 11.03 | 0.68 | 6.57% | 10.12 | 11.06 | 42006 | 4503.61 | 1.70% |
| 2024-02-28 | 11.50 | 10.35 | -1.14 | -9.92% | 10.34 | 12.09 | 59488 | 6728.97 | 2.40% |
| 2024-02-27 | 10.80 | 11.49 | 0.63 | 5.80% | 10.70 | 11.52 | 34958 | 3943.52 | 1.41% |
| 2024-02-26 | 10.63 | 10.86 | 0.23 | 2.16% | 10.60 | 11.37 | 46966 | 5164.00 | 1.90% |
| 2024-02-23 | 10.08 | 10.63 | 0.41 | 4.01% | 10.08 | 10.64 | 35956 | 3751.25 | 1.45% |
| 2024-02-22 | 9.74 | 10.22 | 0.29 | 2.92% | 9.74 | 10.33 | 55894 | 5634.16 | 2.26% |
| 2024-02-21 | 10.04 | 9.93 | 0.23 | 2.37% | 9.60 | 10.60 | 118449 | 11987.92 | 4.78% |
| 2024-02-20 | 9.30 | 9.70 | 0.88 | 9.98% | 9.01 | 9.70 | 53267 | 5064.65 | 2.15% |
| 2024-02-19 | 8.30 | 8.82 | 0.80 | 9.98% | 8.12 | 8.82 | 43452 | 3756.89 | 1.75% |
| 2024-02-08 | 7.18 | 8.02 | 0.73 | 10.01% | 6.85 | 8.02 | 73188 | 5437.28 | 2.96% |
| 2024-02-07 | 7.95 | 7.29 | -0.44 | -5.69% | 6.97 | 7.95 | 81279 | 6020.46 | 3.28% |
| 2024-02-06 | 7.56 | 7.73 | -0.64 | -7.65% | 7.53 | 8.32 | 65910 | 5082.88 | 2.66% |
| 2024-02-05 | 9.37 | 8.37 | -0.93 | -10.00% | 8.37 | 9.50 | 37127 | 3158.81 | 1.50% |
| 2024-02-02 | 9.91 | 9.30 | -0.63 | -6.34% | 8.94 | 10.16 | 48698 | 4580.63 | 1.97% |
| 2024-02-01 | 10.00 | 9.93 | -0.29 | -2.84% | 9.63 | 10.17 | 35086 | 3480.74 | 1.42% |
| 2024-01-31 | 11.10 | 10.22 | -0.67 | -6.15% | 10.20 | 11.11 | 31783 | 3332.28 | 1.28% |
| 2024-01-30 | 11.22 | 10.89 | -0.49 | -4.31% | 10.86 | 11.37 | 21474 | 2377.70 | 0.87% |