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 | 15.66 | 15.29 | -0.33 | -2.11% | 15.24 | 15.78 | 20770 | 3191.75 | 0.96% |
| 2024-05-09 | 15.30 | 15.62 | 0.28 | 1.83% | 15.26 | 15.80 | 27435 | 4292.17 | 1.27% |
| 2024-05-08 | 15.43 | 15.34 | -0.09 | -0.58% | 15.22 | 15.70 | 30000 | 4643.38 | 1.39% |
| 2024-05-07 | 15.19 | 15.43 | 0.21 | 1.38% | 15.14 | 15.53 | 30642 | 4713.59 | 1.42% |
| 2024-05-06 | 15.19 | 15.22 | 0.23 | 1.53% | 14.83 | 15.30 | 33084 | 4989.36 | 1.53% |
| 2024-04-30 | 15.34 | 14.99 | -0.35 | -2.28% | 14.80 | 15.34 | 38035 | 5685.55 | 1.76% |
| 2024-04-29 | 14.49 | 15.34 | 0.84 | 5.79% | 14.48 | 15.46 | 41688 | 6256.57 | 1.93% |
| 2024-04-26 | 14.58 | 14.50 | -0.14 | -0.96% | 14.49 | 14.79 | 26930 | 3932.57 | 1.25% |
| 2024-04-25 | 14.45 | 14.64 | 0.08 | 0.55% | 14.44 | 14.77 | 19921 | 2908.29 | 0.92% |
| 2024-04-24 | 14.17 | 14.56 | 0.39 | 2.75% | 14.17 | 14.74 | 30313 | 4391.81 | 1.40% |
| 2024-04-23 | 14.09 | 14.17 | 0.17 | 1.21% | 13.88 | 14.24 | 26275 | 3705.17 | 1.21% |
| 2024-04-22 | 13.83 | 14.00 | 0.16 | 1.16% | 13.45 | 14.16 | 39385 | 5474.87 | 1.82% |
| 2024-04-19 | 13.90 | 13.84 | -0.01 | -0.07% | 13.71 | 14.08 | 29915 | 4153.59 | 1.38% |
| 2024-04-18 | 13.85 | 13.85 | 0.08 | 0.58% | 13.56 | 14.09 | 36548 | 5035.33 | 1.69% |
| 2024-04-17 | 13.74 | 13.77 | 0.03 | 0.22% | 13.59 | 14.20 | 43743 | 6040.02 | 2.02% |
| 2024-04-16 | 14.52 | 13.74 | -0.30 | -2.14% | 13.45 | 14.88 | 64260 | 8901.02 | 2.97% |
| 2024-04-15 | 14.20 | 14.04 | -0.11 | -0.78% | 13.70 | 14.35 | 43490 | 6117.75 | 2.01% |
| 2024-04-12 | 14.24 | 14.15 | 0.02 | 0.14% | 14.10 | 14.50 | 20389 | 2893.74 | 0.94% |
| 2024-04-11 | 13.93 | 14.13 | 0.14 | 1.00% | 13.86 | 14.47 | 30564 | 4359.63 | 1.41% |
| 2024-04-10 | 14.35 | 13.99 | -0.33 | -2.30% | 13.89 | 14.35 | 23015 | 3245.95 | 1.06% |
| 2024-04-09 | 14.16 | 14.32 | 0.17 | 1.20% | 14.01 | 14.35 | 20691 | 2944.56 | 0.96% |
| 2024-04-08 | 14.33 | 14.15 | -0.18 | -1.26% | 13.97 | 14.34 | 26488 | 3754.56 | 1.22% |
| 2024-04-03 | 14.15 | 14.33 | 0.21 | 1.49% | 14.05 | 14.36 | 27413 | 3899.03 | 1.27% |
| 2024-04-02 | 13.67 | 14.12 | 0.42 | 3.07% | 13.67 | 14.12 | 39936 | 5603.92 | 1.85% |
| 2024-04-01 | 13.62 | 13.70 | 0.34 | 2.54% | 13.49 | 13.78 | 32683 | 4471.97 | 1.51% |
| 2024-03-29 | 13.10 | 13.36 | 0.31 | 2.38% | 13.00 | 13.42 | 18331 | 2422.46 | 0.85% |
| 2024-03-28 | 12.97 | 13.05 | -0.01 | -0.08% | 12.97 | 13.22 | 22537 | 2949.40 | 1.04% |
| 2024-03-27 | 13.30 | 13.06 | -0.26 | -1.95% | 13.04 | 13.35 | 17483 | 2304.59 | 0.81% |
| 2024-03-26 | 13.18 | 13.32 | 0.15 | 1.14% | 12.95 | 13.39 | 26095 | 3427.89 | 1.21% |
| 2024-03-25 | 13.37 | 13.17 | -0.31 | -2.30% | 13.13 | 13.58 | 21138 | 2815.56 | 0.98% |
| 2024-03-22 | 13.52 | 13.48 | -0.01 | -0.07% | 13.12 | 13.66 | 24219 | 3236.76 | 1.12% |
| 2024-03-21 | 13.17 | 13.49 | 0.25 | 1.89% | 13.17 | 13.58 | 24522 | 3299.48 | 1.13% |
| 2024-03-20 | 13.33 | 13.24 | -0.02 | -0.15% | 13.20 | 13.58 | 17396 | 2320.77 | 0.80% |
| 2024-03-19 | 13.25 | 13.26 | 0.02 | 0.15% | 13.13 | 13.49 | 22630 | 3016.07 | 1.05% |
| 2024-03-18 | 13.10 | 13.24 | 0.25 | 1.92% | 12.91 | 13.30 | 22966 | 3017.19 | 1.06% |
| 2024-03-15 | 12.81 | 12.99 | 0.17 | 1.33% | 12.70 | 13.00 | 15341 | 1969.66 | 0.71% |
| 2024-03-14 | 12.90 | 12.82 | -0.14 | -1.08% | 12.66 | 13.09 | 23854 | 3070.15 | 1.10% |
| 2024-03-13 | 12.93 | 12.96 | -0.01 | -0.08% | 12.85 | 13.10 | 22823 | 2960.74 | 1.06% |
| 2024-03-12 | 12.69 | 12.97 | 0.28 | 2.21% | 12.50 | 12.98 | 34978 | 4479.20 | 1.62% |
| 2024-03-11 | 12.53 | 12.69 | 0.18 | 1.44% | 12.22 | 12.77 | 37726 | 4726.98 | 1.74% |
| 2024-03-08 | 12.01 | 12.51 | 0.46 | 3.82% | 12.01 | 12.63 | 34459 | 4269.40 | 1.59% |
| 2024-03-07 | 12.31 | 12.05 | -0.35 | -2.82% | 12.02 | 12.43 | 29985 | 3663.35 | 1.39% |
| 2024-03-06 | 12.31 | 12.40 | -0.16 | -1.27% | 11.98 | 12.64 | 62452 | 7684.78 | 2.89% |
| 2024-03-05 | 12.05 | 12.56 | 0.54 | 4.49% | 11.91 | 12.85 | 67574 | 8347.66 | 3.12% |
| 2024-03-04 | 11.50 | 12.02 | 0.58 | 5.07% | 11.43 | 12.40 | 59364 | 7027.55 | 2.74% |
| 2024-03-01 | 11.25 | 11.44 | 0.21 | 1.87% | 10.96 | 11.50 | 34403 | 3883.18 | 1.59% |
| 2024-02-29 | 11.08 | 11.23 | 0.19 | 1.72% | 10.75 | 11.25 | 44851 | 4936.01 | 2.07% |
| 2024-02-28 | 11.77 | 11.04 | -0.72 | -6.12% | 10.96 | 12.00 | 69615 | 7875.88 | 3.22% |
| 2024-02-27 | 11.61 | 11.76 | 0.11 | 0.94% | 11.44 | 11.79 | 42569 | 4952.76 | 1.97% |
| 2024-02-26 | 11.72 | 11.65 | 0.02 | 0.17% | 11.40 | 11.84 | 48190 | 5574.51 | 2.23% |
| 2024-02-23 | 11.58 | 11.63 | 0.15 | 1.31% | 11.43 | 11.95 | 48482 | 5633.86 | 2.24% |
| 2024-02-22 | 11.27 | 11.48 | 0.45 | 4.08% | 11.01 | 11.54 | 32044 | 3629.50 | 1.48% |
| 2024-02-21 | 10.86 | 11.03 | 0.03 | 0.27% | 10.86 | 11.52 | 36607 | 4125.82 | 1.69% |
| 2024-02-20 | 10.79 | 11.00 | 0.24 | 2.23% | 10.71 | 11.37 | 28360 | 3136.90 | 1.31% |
| 2024-02-19 | 10.70 | 10.76 | 0.40 | 3.86% | 10.61 | 11.15 | 50747 | 5537.25 | 2.35% |
| 2024-02-08 | 8.94 | 10.36 | 1.34 | 14.86% | 8.66 | 10.79 | 85020 | 8087.78 | 3.93% |
| 2024-02-07 | 9.70 | 9.02 | -0.48 | -5.05% | 8.56 | 10.18 | 83734 | 7897.15 | 3.87% |
| 2024-02-06 | 8.25 | 9.50 | 0.40 | 4.40% | 8.25 | 9.88 | 93621 | 8491.16 | 4.33% |
| 2024-02-05 | 9.73 | 9.10 | -1.05 | -10.34% | 8.72 | 9.94 | 77773 | 7066.00 | 3.60% |
| 2024-02-02 | 10.60 | 10.15 | -0.37 | -3.52% | 9.63 | 10.76 | 41645 | 4230.30 | 1.93% |
| 2024-02-01 | 10.68 | 10.52 | -0.14 | -1.31% | 10.18 | 10.77 | 48900 | 5134.91 | 2.26% |