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 | 15.38 | 15.85 | 0.55 | 3.59% | 15.37 | 16.42 | 68620 | 10946.77 | 4.97% |
| 2024-05-09 | 15.19 | 15.30 | -0.31 | -1.99% | 15.05 | 15.50 | 42961 | 6544.95 | 3.11% |
| 2024-05-08 | 15.80 | 15.61 | 0.10 | 0.64% | 15.00 | 16.00 | 58170 | 9024.05 | 4.22% |
| 2024-05-07 | 16.50 | 15.51 | -1.20 | -7.18% | 15.42 | 16.55 | 67840 | 10779.71 | 4.92% |
| 2024-05-06 | 15.40 | 16.71 | 0.53 | 3.28% | 15.13 | 17.38 | 85648 | 13791.96 | 6.21% |
| 2024-04-30 | 16.18 | 16.18 | -1.80 | -10.01% | 16.18 | 16.68 | 33342 | 5405.49 | 2.42% |
| 2024-04-29 | 17.98 | 17.98 | -2.00 | -10.01% | 17.98 | 19.00 | 33376 | 6025.80 | 2.42% |
| 2024-04-12 | 19.10 | 19.98 | 0.99 | 5.21% | 18.50 | 20.10 | 96879 | 18751.78 | 7.02% |
| 2024-04-11 | 17.14 | 18.99 | 1.19 | 6.69% | 17.11 | 19.31 | 103514 | 19019.17 | 7.50% |
| 2024-04-10 | 16.60 | 17.80 | 1.23 | 7.42% | 16.58 | 18.00 | 100380 | 17444.88 | 7.27% |
| 2024-04-09 | 16.26 | 16.57 | -0.37 | -2.18% | 15.90 | 17.44 | 105201 | 17581.62 | 7.62% |
| 2024-04-08 | 15.93 | 16.94 | 1.54 | 10.00% | 15.90 | 16.94 | 89992 | 15092.86 | 6.52% |
| 2024-04-03 | 15.27 | 15.40 | 0.43 | 2.87% | 14.75 | 15.57 | 65255 | 9948.15 | 4.73% |
| 2024-04-02 | 14.91 | 14.97 | -0.14 | -0.93% | 14.58 | 15.10 | 50730 | 7515.12 | 3.68% |
| 2024-04-01 | 14.58 | 15.11 | 0.31 | 2.09% | 14.58 | 15.35 | 67567 | 10125.55 | 4.90% |
| 2024-03-29 | 15.24 | 14.80 | -0.28 | -1.86% | 14.70 | 15.89 | 99407 | 15179.22 | 7.20% |
| 2024-03-28 | 14.20 | 15.08 | 0.55 | 3.79% | 13.79 | 15.59 | 120962 | 17507.75 | 8.77% |
| 2024-03-27 | 13.09 | 14.53 | 1.32 | 9.99% | 13.00 | 14.53 | 111693 | 15581.26 | 8.09% |
| 2024-03-26 | 12.73 | 13.21 | 0.33 | 2.56% | 12.48 | 13.97 | 72837 | 9670.55 | 5.28% |
| 2024-03-25 | 13.80 | 12.88 | -0.92 | -6.67% | 12.72 | 13.88 | 73406 | 9670.19 | 5.32% |
| 2024-03-22 | 14.68 | 13.80 | 0.39 | 2.91% | 13.50 | 14.68 | 142527 | 20062.54 | 10.33% |
| 2024-03-21 | 12.45 | 13.41 | 1.22 | 10.01% | 12.45 | 13.41 | 53546 | 7076.65 | 3.88% |
| 2024-03-20 | 12.29 | 12.19 | 0.05 | 0.41% | 12.02 | 12.44 | 45368 | 5536.16 | 3.29% |
| 2024-03-19 | 12.45 | 12.14 | -0.32 | -2.57% | 12.14 | 12.48 | 63226 | 7748.96 | 4.58% |
| 2024-03-18 | 12.27 | 12.46 | 0.04 | 0.32% | 12.11 | 12.59 | 91060 | 11194.34 | 6.60% |
| 2024-03-15 | 12.71 | 12.42 | -0.29 | -2.28% | 12.28 | 13.47 | 137871 | 17570.45 | 9.99% |
| 2024-03-14 | 11.61 | 12.71 | 1.16 | 10.04% | 11.52 | 12.71 | 107819 | 13365.91 | 7.81% |
| 2024-03-13 | 11.67 | 11.55 | -0.45 | -3.75% | 11.36 | 11.78 | 95530 | 11031.70 | 6.92% |
| 2024-03-12 | 12.68 | 12.00 | 0.47 | 4.08% | 11.53 | 12.68 | 143813 | 17668.85 | 10.42% |
| 2024-03-11 | 11.00 | 11.53 | 1.05 | 10.02% | 11.00 | 11.53 | 31914 | 3669.15 | 2.31% |
| 2024-03-08 | 10.26 | 10.48 | 0.20 | 1.95% | 10.07 | 10.50 | 28473 | 2932.19 | 2.06% |
| 2024-03-07 | 10.12 | 10.28 | 0.16 | 1.58% | 10.12 | 10.51 | 30034 | 3104.22 | 2.18% |
| 2024-03-06 | 9.90 | 10.12 | 0.18 | 1.81% | 9.85 | 10.17 | 26204 | 2628.68 | 1.90% |
| 2024-03-05 | 10.19 | 9.94 | -0.28 | -2.74% | 9.87 | 10.30 | 26070 | 2609.76 | 1.89% |
| 2024-03-04 | 10.33 | 10.22 | -0.14 | -1.35% | 9.96 | 10.59 | 28423 | 2918.05 | 2.06% |
| 2024-03-01 | 10.40 | 10.36 | 0.02 | 0.19% | 10.18 | 10.59 | 37233 | 3859.81 | 2.70% |
| 2024-02-29 | 9.80 | 10.34 | -0.17 | -1.62% | 9.48 | 10.46 | 74699 | 7589.62 | 5.41% |
| 2024-02-28 | 11.68 | 10.51 | -1.17 | -10.02% | 10.51 | 11.84 | 71462 | 7863.31 | 5.18% |
| 2024-02-27 | 10.89 | 11.68 | 0.91 | 8.45% | 10.89 | 11.68 | 56687 | 6389.98 | 4.11% |
| 2024-02-26 | 11.05 | 10.77 | -0.04 | -0.37% | 10.69 | 11.33 | 59075 | 6477.81 | 4.28% |
| 2024-02-23 | 9.83 | 10.81 | 0.98 | 9.97% | 9.83 | 10.81 | 50481 | 5268.84 | 3.66% |
| 2024-02-22 | 9.40 | 9.83 | 0.48 | 5.13% | 9.37 | 9.88 | 29856 | 2871.27 | 2.16% |
| 2024-02-21 | 9.04 | 9.35 | 0.36 | 4.00% | 8.94 | 9.86 | 41646 | 3938.62 | 3.02% |
| 2024-02-20 | 8.92 | 8.99 | 0.15 | 1.70% | 8.72 | 9.08 | 28379 | 2538.70 | 2.06% |
| 2024-02-19 | 8.25 | 8.84 | 0.46 | 5.49% | 8.19 | 8.89 | 54657 | 4698.90 | 3.96% |
| 2024-02-08 | 7.16 | 8.38 | 0.74 | 9.69% | 6.90 | 8.40 | 75160 | 5603.91 | 5.45% |
| 2024-02-07 | 8.55 | 7.64 | -0.85 | -10.01% | 7.64 | 8.64 | 59586 | 4600.97 | 4.32% |
| 2024-02-06 | 8.49 | 8.49 | -0.94 | -9.97% | 8.49 | 8.87 | 43714 | 3736.60 | 3.17% |
| 2024-02-05 | 10.48 | 9.43 | -1.05 | -10.02% | 9.43 | 10.64 | 17217 | 1660.32 | 1.25% |
| 2024-02-02 | 11.47 | 10.48 | -1.00 | -8.71% | 10.33 | 11.80 | 40512 | 4388.50 | 2.94% |
| 2024-02-01 | 12.15 | 11.48 | -0.44 | -3.69% | 11.11 | 12.15 | 30483 | 3488.95 | 2.21% |