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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 9.84 | 9.75 | -0.10 | -1.02% | 9.73 | 9.99 | 125557 | 12358.96 | 3.35% |
| 2024-05-10 | 10.01 | 9.85 | -0.17 | -1.70% | 9.82 | 10.06 | 130976 | 12968.30 | 3.50% |
| 2024-05-09 | 9.85 | 10.02 | 0.13 | 1.31% | 9.77 | 10.13 | 181339 | 18164.18 | 4.84% |
| 2024-05-08 | 9.94 | 9.89 | -0.07 | -0.70% | 9.84 | 10.09 | 165308 | 16447.45 | 4.41% |
| 2024-05-07 | 9.99 | 9.96 | -0.05 | -0.50% | 9.86 | 10.01 | 147033 | 14608.77 | 3.93% |
| 2024-05-06 | 9.66 | 10.01 | 0.40 | 4.16% | 9.66 | 10.07 | 258446 | 25581.93 | 6.90% |
| 2024-04-30 | 9.57 | 9.61 | 0.07 | 0.73% | 9.54 | 9.83 | 186479 | 18008.94 | 4.98% |
| 2024-04-29 | 9.22 | 9.54 | 0.16 | 1.71% | 9.22 | 9.59 | 201497 | 19086.68 | 5.38% |
| 2024-04-26 | 9.48 | 9.38 | -0.17 | -1.78% | 9.19 | 9.50 | 237341 | 22057.82 | 6.34% |
| 2024-04-25 | 9.48 | 9.55 | 0.08 | 0.84% | 9.45 | 9.72 | 163470 | 15605.39 | 4.36% |
| 2024-04-24 | 9.72 | 9.47 | -0.30 | -3.07% | 9.40 | 9.72 | 217945 | 20692.20 | 5.82% |
| 2024-04-23 | 14.29 | 14.18 | -0.29 | -2.00% | 13.89 | 14.46 | 164660 | 23349.05 | 6.15% |
| 2024-04-22 | 14.47 | 14.47 | -1.61 | -10.01% | 14.47 | 14.77 | 295302 | 42856.24 | 11.04% |
| 2024-04-19 | 15.70 | 16.08 | 0.27 | 1.71% | 15.52 | 16.19 | 205989 | 32954.63 | 7.70% |
| 2024-04-18 | 16.00 | 15.81 | -0.34 | -2.11% | 15.73 | 16.27 | 234587 | 37515.56 | 8.77% |
| 2024-04-17 | 15.50 | 16.15 | 0.62 | 3.99% | 15.28 | 16.28 | 290055 | 45872.73 | 10.84% |
| 2024-04-16 | 14.83 | 15.53 | 0.79 | 5.36% | 14.79 | 15.95 | 310373 | 47690.38 | 11.60% |
| 2024-04-15 | 14.77 | 14.74 | -0.03 | -0.20% | 14.47 | 15.02 | 119493 | 17622.68 | 4.47% |
| 2024-04-12 | 14.70 | 14.77 | 0.02 | 0.14% | 14.53 | 14.93 | 96532 | 14232.82 | 3.61% |
| 2024-04-11 | 14.77 | 14.75 | -0.22 | -1.47% | 14.68 | 14.92 | 126417 | 18678.24 | 4.73% |
| 2024-04-10 | 15.16 | 14.97 | -0.35 | -2.28% | 14.86 | 15.38 | 97485 | 14722.69 | 3.94% |
| 2024-04-09 | 14.90 | 15.32 | 0.32 | 2.13% | 14.82 | 15.35 | 113985 | 17228.54 | 4.61% |
| 2024-04-08 | 15.80 | 15.00 | -0.95 | -5.96% | 15.00 | 15.80 | 179024 | 27315.37 | 7.24% |
| 2024-04-03 | 16.00 | 15.95 | -0.07 | -0.44% | 15.78 | 16.16 | 113873 | 18194.60 | 4.60% |
| 2024-04-02 | 16.39 | 16.02 | -0.30 | -1.84% | 15.91 | 16.39 | 153239 | 24636.90 | 6.19% |
| 2024-04-01 | 15.92 | 16.32 | 0.45 | 2.84% | 15.79 | 16.40 | 215743 | 34855.78 | 8.72% |
| 2024-03-29 | 15.96 | 15.87 | -0.27 | -1.67% | 15.74 | 16.08 | 136457 | 21637.19 | 5.52% |
| 2024-03-28 | 15.86 | 16.14 | -0.04 | -0.25% | 15.58 | 16.20 | 261983 | 41567.83 | 10.59% |
| 2024-03-27 | 15.40 | 16.18 | 0.73 | 4.72% | 15.30 | 16.55 | 359913 | 57866.04 | 14.55% |
| 2024-03-26 | 15.30 | 15.45 | 0.22 | 1.44% | 15.20 | 15.49 | 92328 | 14194.99 | 3.73% |
| 2024-03-25 | 15.73 | 15.23 | -0.50 | -3.18% | 15.21 | 15.80 | 108260 | 16829.87 | 4.38% |
| 2024-03-22 | 16.03 | 15.73 | -0.37 | -2.30% | 15.63 | 16.03 | 140212 | 22126.10 | 5.67% |
| 2024-03-21 | 16.18 | 16.10 | -0.13 | -0.80% | 16.03 | 16.30 | 106805 | 17248.20 | 4.32% |
| 2024-03-20 | 16.21 | 16.23 | -0.01 | -0.06% | 16.06 | 16.29 | 116952 | 18927.21 | 4.73% |
| 2024-03-19 | 16.25 | 16.24 | -0.11 | -0.67% | 16.20 | 16.50 | 133523 | 21779.70 | 5.40% |
| 2024-03-18 | 16.15 | 16.35 | 0.20 | 1.24% | 15.95 | 16.35 | 192044 | 31099.70 | 7.76% |
| 2024-03-15 | 16.16 | 16.15 | 0.00 | 0.00% | 15.90 | 16.22 | 146044 | 23456.86 | 5.90% |
| 2024-03-14 | 16.50 | 16.15 | -0.06 | -0.37% | 15.90 | 16.73 | 214910 | 35031.11 | 8.69% |
| 2024-03-13 | 16.35 | 16.21 | -0.43 | -2.58% | 16.03 | 16.40 | 258165 | 41808.37 | 10.44% |
| 2024-03-12 | 15.98 | 16.64 | 0.84 | 5.32% | 15.96 | 16.87 | 363180 | 59739.71 | 14.68% |
| 2024-03-11 | 15.65 | 15.80 | 0.27 | 1.74% | 15.64 | 16.00 | 203770 | 32182.18 | 8.24% |
| 2024-03-08 | 15.62 | 15.53 | 0.35 | 2.31% | 15.40 | 15.79 | 237969 | 37162.52 | 9.62% |
| 2024-03-07 | 15.49 | 15.18 | -0.32 | -2.06% | 15.10 | 15.52 | 124231 | 19037.31 | 5.05% |
| 2024-03-06 | 15.36 | 15.50 | 0.12 | 0.78% | 15.22 | 15.59 | 112373 | 17320.65 | 4.57% |
| 2024-03-05 | 15.70 | 15.38 | -0.48 | -3.03% | 15.35 | 15.75 | 170723 | 26448.24 | 6.94% |
| 2024-03-04 | 15.21 | 15.86 | 0.57 | 3.73% | 15.20 | 15.91 | 257047 | 40324.23 | 10.45% |
| 2024-03-01 | 15.14 | 15.29 | 0.15 | 0.99% | 14.95 | 15.35 | 145275 | 22048.88 | 5.91% |
| 2024-02-29 | 14.52 | 15.14 | 0.47 | 3.20% | 14.46 | 15.15 | 179301 | 26741.79 | 7.29% |
| 2024-02-28 | 15.52 | 14.67 | -0.92 | -5.90% | 14.65 | 16.09 | 305172 | 47275.60 | 12.40% |
| 2024-02-27 | 15.00 | 15.59 | 0.44 | 2.90% | 14.96 | 15.91 | 259818 | 40176.81 | 10.56% |
| 2024-02-26 | 14.97 | 15.15 | 0.13 | 0.87% | 14.82 | 15.33 | 195434 | 29485.32 | 7.94% |
| 2024-02-23 | 14.87 | 15.02 | 0.06 | 0.40% | 14.66 | 15.02 | 242003 | 36009.86 | 9.84% |
| 2024-02-22 | 14.34 | 14.96 | 0.61 | 4.25% | 14.30 | 15.35 | 295281 | 43577.34 | 12.00% |
| 2024-02-21 | 14.11 | 14.35 | -0.11 | -0.76% | 14.05 | 14.71 | 243753 | 35139.48 | 9.91% |
| 2024-02-20 | 13.86 | 14.46 | 0.63 | 4.56% | 13.77 | 14.76 | 270251 | 38841.88 | 10.98% |
| 2024-02-19 | 13.57 | 13.83 | 0.31 | 2.29% | 13.53 | 14.11 | 212043 | 29264.07 | 8.62% |
| 2024-02-08 | 12.77 | 13.52 | 0.93 | 7.39% | 12.32 | 13.60 | 231732 | 30416.40 | 9.42% |
| 2024-02-07 | 13.00 | 12.59 | -0.31 | -2.40% | 12.46 | 13.20 | 235300 | 30300.09 | 9.56% |
| 2024-02-06 | 11.99 | 12.90 | 0.84 | 6.97% | 11.55 | 13.18 | 212464 | 26320.49 | 8.64% |
| 2024-02-05 | 13.05 | 12.06 | -1.12 | -8.50% | 11.88 | 13.06 | 194286 | 23975.28 | 7.90% |