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 | 15.55 | 15.47 | 0.42 | 2.79% | 15.46 | 15.84 | 564933 | 88269.89 | 3.27% |
| 2024-05-08 | 15.35 | 15.05 | -0.38 | -2.46% | 15.04 | 15.36 | 279715 | 42454.47 | 1.62% |
| 2024-05-07 | 15.40 | 15.43 | 0.01 | 0.06% | 15.30 | 15.52 | 240551 | 37061.96 | 1.39% |
| 2024-05-06 | 15.53 | 15.42 | 0.21 | 1.38% | 15.35 | 15.60 | 395119 | 61146.92 | 2.29% |
| 2024-04-30 | 15.25 | 15.21 | -0.01 | -0.07% | 14.98 | 15.36 | 395879 | 60143.47 | 2.29% |
| 2024-04-29 | 14.96 | 15.22 | 0.27 | 1.81% | 14.86 | 15.32 | 649853 | 98354.11 | 3.76% |
| 2024-04-26 | 14.16 | 14.95 | 1.26 | 9.20% | 14.14 | 15.08 | 860380 | 126786.55 | 4.98% |
| 2024-04-25 | 13.41 | 13.69 | 0.28 | 2.09% | 13.25 | 13.87 | 225561 | 30809.87 | 1.31% |
| 2024-04-24 | 13.40 | 13.41 | -0.03 | -0.22% | 12.83 | 13.51 | 244811 | 32334.17 | 1.42% |
| 2024-04-23 | 13.64 | 13.44 | -0.18 | -1.32% | 13.40 | 13.87 | 161216 | 21855.60 | 0.93% |
| 2024-04-22 | 13.60 | 13.62 | -0.09 | -0.66% | 13.41 | 13.82 | 156899 | 21348.71 | 0.91% |
| 2024-04-19 | 14.00 | 13.71 | -0.42 | -2.97% | 13.66 | 14.09 | 238714 | 32933.87 | 1.38% |
| 2024-04-18 | 14.16 | 14.13 | -0.06 | -0.42% | 13.86 | 14.33 | 231627 | 32698.62 | 1.34% |
| 2024-04-17 | 13.71 | 14.19 | 0.68 | 5.03% | 13.71 | 14.20 | 305835 | 42926.79 | 1.77% |
| 2024-04-16 | 14.16 | 13.51 | -0.65 | -4.59% | 13.49 | 14.16 | 293099 | 40378.41 | 1.70% |
| 2024-04-15 | 13.86 | 14.16 | 0.31 | 2.24% | 13.86 | 14.65 | 417563 | 59993.61 | 2.42% |
| 2024-04-12 | 14.25 | 13.85 | -0.36 | -2.53% | 13.82 | 14.37 | 264572 | 37122.14 | 1.53% |
| 2024-04-11 | 14.21 | 14.21 | -0.14 | -0.98% | 14.17 | 14.52 | 267599 | 38338.15 | 1.55% |
| 2024-04-10 | 14.67 | 14.35 | -0.34 | -2.31% | 14.16 | 14.67 | 389986 | 55906.54 | 2.26% |
| 2024-04-09 | 14.03 | 14.69 | 0.60 | 4.26% | 14.03 | 14.76 | 500481 | 72808.01 | 2.90% |
| 2024-04-08 | 14.31 | 14.09 | -0.29 | -2.02% | 14.07 | 14.68 | 280669 | 40368.94 | 1.62% |
| 2024-04-03 | 14.53 | 14.38 | -0.16 | -1.10% | 14.35 | 14.76 | 325664 | 47297.12 | 1.88% |
| 2024-04-02 | 14.39 | 14.54 | 0.20 | 1.39% | 14.20 | 14.69 | 393287 | 56994.54 | 2.28% |
| 2024-04-01 | 13.91 | 14.34 | 0.48 | 3.46% | 13.91 | 14.42 | 298718 | 42690.24 | 1.73% |
| 2024-03-29 | 13.68 | 13.86 | 0.18 | 1.32% | 13.65 | 14.07 | 186059 | 25755.22 | 1.08% |
| 2024-03-28 | 13.34 | 13.68 | 0.29 | 2.17% | 13.32 | 13.82 | 220798 | 30175.20 | 1.28% |
| 2024-03-27 | 14.11 | 13.39 | -0.73 | -5.17% | 13.39 | 14.12 | 262833 | 36100.66 | 1.52% |
| 2024-03-26 | 13.75 | 14.12 | 0.38 | 2.77% | 13.74 | 14.29 | 323367 | 45331.61 | 1.87% |
| 2024-03-25 | 14.00 | 13.74 | -0.34 | -2.41% | 13.72 | 14.14 | 234962 | 32650.81 | 1.36% |
| 2024-03-22 | 14.40 | 14.08 | -0.41 | -2.83% | 14.06 | 14.49 | 294165 | 41745.30 | 1.70% |
| 2024-03-21 | 14.60 | 14.49 | -0.17 | -1.16% | 14.43 | 14.77 | 283985 | 41371.91 | 1.64% |
| 2024-03-20 | 14.52 | 14.66 | 0.03 | 0.21% | 14.48 | 14.89 | 423561 | 62136.04 | 2.45% |
| 2024-03-19 | 14.34 | 14.63 | 0.23 | 1.60% | 14.23 | 15.12 | 613581 | 90069.10 | 3.55% |
| 2024-03-18 | 14.39 | 14.40 | 0.22 | 1.55% | 14.27 | 14.54 | 311503 | 44849.77 | 1.80% |
| 2024-03-15 | 14.13 | 14.18 | -0.03 | -0.21% | 13.97 | 14.21 | 197516 | 27798.29 | 1.14% |
| 2024-03-14 | 14.38 | 14.21 | -0.18 | -1.25% | 14.10 | 14.55 | 229036 | 32789.53 | 1.33% |
| 2024-03-13 | 14.36 | 14.39 | -0.03 | -0.21% | 14.23 | 14.49 | 246795 | 35479.70 | 1.43% |
| 2024-03-12 | 14.60 | 14.42 | -0.19 | -1.30% | 14.30 | 14.63 | 415535 | 59964.41 | 2.40% |
| 2024-03-11 | 13.92 | 14.61 | 0.87 | 6.33% | 13.88 | 14.80 | 608589 | 87643.24 | 3.52% |
| 2024-03-08 | 13.69 | 13.74 | 0.10 | 0.73% | 13.54 | 13.84 | 169375 | 23193.88 | 0.98% |
| 2024-03-07 | 14.01 | 13.64 | -0.36 | -2.57% | 13.63 | 14.10 | 205305 | 28430.75 | 1.19% |
| 2024-03-06 | 13.80 | 14.00 | 0.05 | 0.36% | 13.72 | 14.23 | 230993 | 32280.34 | 1.34% |
| 2024-03-05 | 14.03 | 13.95 | -0.24 | -1.69% | 13.79 | 14.08 | 291171 | 40575.07 | 1.68% |
| 2024-03-04 | 14.37 | 14.19 | -0.17 | -1.18% | 14.11 | 14.53 | 274640 | 39153.65 | 1.59% |
| 2024-03-01 | 14.40 | 14.36 | 0.14 | 0.98% | 14.16 | 14.45 | 318038 | 45496.34 | 1.84% |
| 2024-02-29 | 13.70 | 14.22 | 0.47 | 3.42% | 13.67 | 14.23 | 337141 | 47220.44 | 1.95% |
| 2024-02-28 | 14.25 | 13.75 | -0.40 | -2.83% | 13.75 | 14.62 | 480043 | 68468.30 | 2.78% |
| 2024-02-27 | 13.88 | 14.15 | 0.27 | 1.95% | 13.71 | 14.17 | 313842 | 43695.98 | 1.82% |
| 2024-02-26 | 13.95 | 13.88 | 0.23 | 1.68% | 13.79 | 14.39 | 405658 | 56919.32 | 2.35% |
| 2024-02-23 | 13.57 | 13.65 | 0.15 | 1.11% | 13.38 | 13.77 | 299698 | 40680.07 | 1.73% |
| 2024-02-22 | 13.39 | 13.50 | 0.04 | 0.30% | 13.32 | 13.59 | 208590 | 28049.02 | 1.21% |
| 2024-02-21 | 13.34 | 13.46 | 0.01 | 0.07% | 13.23 | 13.85 | 273886 | 37201.60 | 1.58% |
| 2024-02-20 | 13.48 | 13.45 | -0.18 | -1.32% | 13.31 | 13.55 | 177711 | 23802.21 | 1.03% |
| 2024-02-19 | 13.89 | 13.63 | 0.07 | 0.52% | 13.46 | 13.89 | 313555 | 42748.85 | 1.81% |
| 2024-02-08 | 13.33 | 13.56 | 0.26 | 1.95% | 13.33 | 14.18 | 468779 | 64877.19 | 2.71% |
| 2024-02-07 | 12.38 | 13.30 | 0.93 | 7.52% | 12.34 | 13.36 | 491696 | 64151.43 | 2.85% |
| 2024-02-06 | 11.18 | 12.37 | 0.95 | 8.32% | 11.12 | 12.46 | 352009 | 41947.43 | 2.04% |
| 2024-02-05 | 11.50 | 11.42 | -0.16 | -1.38% | 10.57 | 11.91 | 374644 | 42126.33 | 2.17% |
| 2024-02-02 | 11.98 | 11.58 | -0.39 | -3.26% | 11.17 | 12.15 | 257034 | 30085.34 | 1.49% |
| 2024-02-01 | 11.72 | 11.97 | 0.30 | 2.57% | 11.66 | 12.20 | 256622 | 30658.89 | 1.48% |
| 2024-01-31 | 12.00 | 11.67 | -0.39 | -3.23% | 11.67 | 12.36 | 260985 | 31218.98 | 1.51% |