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 | 15.08 | 14.74 | -0.34 | -2.25% | 14.70 | 15.15 | 60496 | 8964.32 | 1.48% |
| 2024-05-09 | 14.97 | 15.08 | 0.12 | 0.80% | 14.97 | 15.23 | 60778 | 9189.95 | 1.48% |
| 2024-05-08 | 15.32 | 14.96 | -0.42 | -2.73% | 14.92 | 15.32 | 82472 | 12439.85 | 2.01% |
| 2024-05-07 | 15.30 | 15.38 | 0.13 | 0.85% | 15.23 | 15.48 | 79366 | 12191.23 | 1.94% |
| 2024-05-06 | 15.40 | 15.25 | 0.05 | 0.33% | 15.15 | 15.48 | 92425 | 14122.05 | 2.25% |
| 2024-04-30 | 15.25 | 15.20 | -0.10 | -0.65% | 15.07 | 15.49 | 96337 | 14667.50 | 2.35% |
| 2024-04-29 | 14.67 | 15.30 | 0.62 | 4.22% | 14.60 | 15.30 | 138020 | 20790.41 | 3.37% |
| 2024-04-26 | 14.50 | 14.68 | 0.07 | 0.48% | 14.46 | 15.01 | 143572 | 21230.81 | 3.50% |
| 2024-04-25 | 14.38 | 14.61 | 0.33 | 2.31% | 14.14 | 14.74 | 120503 | 17381.75 | 2.94% |
| 2024-04-24 | 13.88 | 14.28 | 0.47 | 3.40% | 13.78 | 14.33 | 88327 | 12491.30 | 2.15% |
| 2024-04-23 | 13.77 | 13.81 | 0.06 | 0.44% | 13.74 | 14.02 | 67912 | 9417.86 | 1.66% |
| 2024-04-22 | 13.76 | 13.75 | -0.23 | -1.65% | 13.45 | 14.10 | 72515 | 9980.74 | 1.77% |
| 2024-04-19 | 14.04 | 13.98 | -0.14 | -0.99% | 13.61 | 14.30 | 105292 | 14664.61 | 2.57% |
| 2024-04-18 | 14.06 | 14.12 | 0.15 | 1.07% | 13.90 | 14.49 | 120833 | 17150.82 | 2.95% |
| 2024-04-17 | 13.01 | 13.97 | 1.19 | 9.31% | 13.01 | 13.99 | 136356 | 18654.93 | 3.33% |
| 2024-04-16 | 14.18 | 12.78 | -1.42 | -10.00% | 12.78 | 14.20 | 171635 | 22695.14 | 4.19% |
| 2024-04-15 | 14.85 | 14.20 | -0.65 | -4.38% | 13.88 | 14.99 | 161423 | 23196.40 | 3.94% |
| 2024-04-12 | 15.35 | 14.85 | -0.60 | -3.88% | 14.82 | 15.60 | 170569 | 25725.51 | 4.16% |
| 2024-04-11 | 15.70 | 15.45 | -0.80 | -4.92% | 15.45 | 15.94 | 160884 | 25227.76 | 3.92% |
| 2024-04-10 | 16.00 | 16.25 | 0.15 | 0.93% | 15.44 | 16.35 | 227073 | 36427.09 | 5.54% |
| 2024-04-09 | 15.86 | 16.10 | 0.22 | 1.39% | 15.80 | 16.14 | 143325 | 22923.46 | 3.50% |
| 2024-04-08 | 16.16 | 15.88 | -0.42 | -2.58% | 15.87 | 16.55 | 182441 | 29359.47 | 4.45% |
| 2024-04-03 | 17.03 | 16.30 | -1.14 | -6.54% | 16.13 | 17.44 | 308264 | 50884.67 | 7.52% |
| 2024-04-02 | 17.90 | 17.44 | -1.10 | -5.93% | 17.01 | 18.38 | 402456 | 71644.16 | 9.82% |
| 2024-04-01 | 17.38 | 18.54 | 0.80 | 4.51% | 17.23 | 19.00 | 532625 | 96289.80 | 12.99% |
| 2024-03-29 | 17.23 | 17.74 | 0.40 | 2.31% | 16.70 | 18.12 | 525939 | 91881.02 | 12.83% |
| 2024-03-28 | 17.10 | 17.34 | -0.29 | -1.64% | 17.01 | 19.31 | 727129 | 131377.61 | 17.73% |
| 2024-03-27 | 16.40 | 17.63 | 1.60 | 9.98% | 15.70 | 17.63 | 594259 | 100039.49 | 14.49% |
| 2024-03-26 | 14.57 | 16.03 | 1.46 | 10.02% | 14.32 | 16.03 | 363225 | 56713.12 | 8.86% |
| 2024-03-25 | 14.89 | 14.57 | -0.44 | -2.93% | 14.48 | 15.31 | 80183 | 11972.80 | 1.96% |
| 2024-03-22 | 15.58 | 15.01 | -0.45 | -2.91% | 14.90 | 15.68 | 97525 | 14754.90 | 2.38% |
| 2024-03-21 | 15.18 | 15.46 | 0.29 | 1.91% | 14.85 | 15.57 | 110530 | 16845.29 | 2.70% |
| 2024-03-20 | 15.07 | 15.17 | 0.10 | 0.66% | 14.95 | 15.20 | 61599 | 9291.55 | 1.50% |
| 2024-03-19 | 15.16 | 15.07 | -0.25 | -1.63% | 15.05 | 15.35 | 90574 | 13738.33 | 2.21% |
| 2024-03-18 | 14.77 | 15.32 | 0.41 | 2.75% | 14.77 | 15.34 | 121205 | 18208.87 | 2.96% |
| 2024-03-15 | 14.42 | 14.91 | 0.36 | 2.47% | 14.35 | 15.02 | 124569 | 18463.64 | 3.04% |
| 2024-03-14 | 14.63 | 14.55 | 0.01 | 0.07% | 14.37 | 14.88 | 97421 | 14245.90 | 2.38% |
| 2024-03-13 | 14.61 | 14.54 | -0.02 | -0.14% | 14.40 | 14.65 | 62769 | 9124.46 | 1.53% |
| 2024-03-12 | 14.46 | 14.56 | 0.18 | 1.25% | 14.37 | 14.71 | 105734 | 15398.20 | 2.58% |
| 2024-03-11 | 14.09 | 14.38 | 0.30 | 2.13% | 13.99 | 14.38 | 59010 | 8394.48 | 1.44% |
| 2024-03-08 | 13.95 | 14.08 | 0.08 | 0.57% | 13.80 | 14.15 | 57723 | 8075.69 | 1.41% |
| 2024-03-07 | 14.32 | 14.00 | -0.20 | -1.41% | 14.00 | 14.63 | 77536 | 11090.61 | 1.89% |
| 2024-03-06 | 13.99 | 14.20 | 0.20 | 1.43% | 13.75 | 14.35 | 65019 | 9155.29 | 1.59% |
| 2024-03-05 | 14.15 | 14.00 | -0.34 | -2.37% | 13.94 | 14.28 | 59058 | 8327.05 | 1.44% |
| 2024-03-04 | 14.41 | 14.34 | -0.03 | -0.21% | 14.03 | 14.47 | 63145 | 9003.79 | 1.54% |
| 2024-03-01 | 14.07 | 14.37 | 0.37 | 2.64% | 13.92 | 14.39 | 83388 | 11859.28 | 2.03% |
| 2024-02-29 | 13.23 | 14.00 | 0.65 | 4.87% | 13.18 | 14.00 | 82477 | 11364.59 | 2.01% |
| 2024-02-28 | 14.61 | 13.35 | -1.19 | -8.18% | 13.26 | 14.78 | 137371 | 19312.59 | 3.35% |
| 2024-02-27 | 14.08 | 14.54 | 0.32 | 2.25% | 14.00 | 14.55 | 82261 | 11758.94 | 2.01% |
| 2024-02-26 | 14.05 | 14.22 | 0.38 | 2.75% | 13.86 | 14.56 | 115567 | 16407.28 | 2.82% |
| 2024-02-23 | 13.35 | 13.84 | 0.50 | 3.75% | 13.15 | 13.85 | 88592 | 11981.35 | 2.16% |
| 2024-02-22 | 12.80 | 13.34 | 0.47 | 3.65% | 12.80 | 13.35 | 74564 | 9774.42 | 1.82% |
| 2024-02-21 | 12.67 | 12.87 | 0.04 | 0.31% | 12.61 | 13.27 | 71203 | 9267.87 | 1.74% |
| 2024-02-20 | 12.75 | 12.83 | -0.01 | -0.08% | 12.51 | 12.90 | 47896 | 6096.90 | 1.17% |
| 2024-02-19 | 12.59 | 12.84 | 0.31 | 2.47% | 12.49 | 13.00 | 76852 | 9766.07 | 1.87% |
| 2024-02-08 | 11.48 | 12.53 | 1.03 | 8.96% | 11.48 | 12.55 | 88281 | 10660.66 | 2.15% |
| 2024-02-07 | 11.42 | 11.50 | 0.10 | 0.88% | 11.12 | 11.87 | 77355 | 8928.27 | 1.89% |
| 2024-02-06 | 10.56 | 11.40 | 0.64 | 5.95% | 9.97 | 11.59 | 84365 | 9142.97 | 2.06% |
| 2024-02-05 | 11.88 | 10.76 | -1.20 | -10.03% | 10.76 | 11.95 | 102684 | 11360.79 | 2.50% |
| 2024-02-02 | 12.58 | 11.96 | -0.53 | -4.24% | 11.38 | 12.74 | 93976 | 11336.30 | 2.29% |