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 | 14.32 | 14.42 | 0.20 | 1.41% | 14.22 | 15.25 | 533775 | 78294.08 | 12.82% |
| 2024-05-09 | 14.25 | 14.22 | -0.15 | -1.04% | 14.11 | 14.49 | 280962 | 40017.09 | 6.75% |
| 2024-05-08 | 14.47 | 14.37 | -0.25 | -1.71% | 14.06 | 14.82 | 497058 | 71322.16 | 11.94% |
| 2024-05-07 | 13.11 | 14.62 | 1.51 | 11.52% | 13.03 | 15.33 | 726233 | 103693.26 | 17.45% |
| 2024-05-06 | 13.00 | 13.11 | 0.30 | 2.34% | 12.90 | 13.35 | 180119 | 23694.45 | 4.33% |
| 2024-04-30 | 13.15 | 12.81 | -0.28 | -2.14% | 12.77 | 13.19 | 171258 | 22138.86 | 4.11% |
| 2024-04-29 | 12.72 | 13.09 | 0.37 | 2.91% | 12.65 | 13.19 | 238848 | 30955.70 | 5.74% |
| 2024-04-26 | 12.16 | 12.72 | 0.10 | 0.79% | 12.12 | 12.92 | 303583 | 38340.57 | 7.29% |
| 2024-04-25 | 12.67 | 12.62 | -0.28 | -2.17% | 12.52 | 12.85 | 200870 | 25483.62 | 4.83% |
| 2024-04-24 | 12.40 | 12.90 | 0.67 | 5.48% | 12.35 | 12.90 | 246453 | 31284.64 | 5.92% |
| 2024-04-23 | 12.20 | 12.23 | -0.15 | -1.21% | 12.17 | 12.56 | 186690 | 23044.21 | 4.49% |
| 2024-04-22 | 12.84 | 12.38 | 0.11 | 0.90% | 12.36 | 13.13 | 274959 | 35018.32 | 6.61% |
| 2024-04-19 | 12.15 | 12.27 | -0.05 | -0.41% | 11.93 | 12.59 | 224306 | 27537.39 | 5.39% |
| 2024-04-18 | 12.29 | 12.32 | 0.03 | 0.24% | 12.11 | 12.66 | 217088 | 26909.03 | 5.22% |
| 2024-04-17 | 11.82 | 12.29 | 0.86 | 7.52% | 11.82 | 12.34 | 228091 | 27756.93 | 5.48% |
| 2024-04-16 | 12.70 | 11.43 | -1.53 | -11.81% | 11.20 | 12.70 | 308625 | 36340.80 | 7.41% |
| 2024-04-15 | 13.06 | 12.96 | 0.13 | 1.01% | 12.63 | 13.55 | 275348 | 36118.82 | 6.62% |
| 2024-04-12 | 12.67 | 12.83 | 0.33 | 2.64% | 12.65 | 13.46 | 290310 | 37808.26 | 6.97% |
| 2024-04-11 | 12.42 | 12.50 | -0.20 | -1.57% | 12.37 | 12.75 | 148316 | 18698.39 | 3.56% |
| 2024-04-10 | 13.30 | 12.70 | -0.68 | -5.08% | 12.47 | 13.30 | 230534 | 29516.38 | 5.54% |
| 2024-04-09 | 13.49 | 13.38 | 0.06 | 0.45% | 13.15 | 13.62 | 186735 | 24934.14 | 4.49% |
| 2024-04-08 | 13.79 | 13.32 | -0.47 | -3.41% | 13.30 | 13.95 | 191230 | 25877.14 | 4.59% |
| 2024-04-03 | 14.80 | 13.79 | -1.14 | -7.64% | 13.60 | 14.80 | 379770 | 53211.88 | 9.12% |
| 2024-04-02 | 15.02 | 14.93 | -0.19 | -1.26% | 14.75 | 15.22 | 293909 | 44029.43 | 7.06% |
| 2024-04-01 | 15.45 | 15.12 | -0.12 | -0.79% | 14.98 | 15.59 | 358472 | 54305.73 | 8.61% |
| 2024-03-29 | 14.56 | 15.24 | 0.36 | 2.42% | 14.45 | 15.25 | 535243 | 79632.20 | 12.86% |
| 2024-03-28 | 13.24 | 14.88 | 1.82 | 13.94% | 13.18 | 15.35 | 656731 | 94885.46 | 15.78% |
| 2024-03-27 | 13.60 | 13.06 | -0.56 | -4.11% | 12.90 | 13.60 | 244555 | 32219.49 | 5.88% |
| 2024-03-26 | 13.59 | 13.62 | -0.03 | -0.22% | 13.56 | 14.01 | 224194 | 30872.45 | 5.39% |
| 2024-03-25 | 14.40 | 13.65 | -0.81 | -5.60% | 13.61 | 14.54 | 357844 | 50502.03 | 8.60% |
| 2024-03-22 | 15.05 | 14.46 | -0.59 | -3.92% | 14.26 | 15.05 | 367698 | 53439.34 | 8.83% |
| 2024-03-21 | 14.72 | 15.05 | 0.22 | 1.48% | 14.50 | 15.36 | 460903 | 68915.72 | 11.07% |
| 2024-03-20 | 14.78 | 14.83 | -0.04 | -0.27% | 14.56 | 14.98 | 340070 | 50121.74 | 8.17% |
| 2024-03-19 | 14.34 | 14.87 | 0.49 | 3.41% | 14.20 | 15.18 | 474583 | 69929.69 | 11.40% |
| 2024-03-18 | 14.39 | 14.38 | 0.11 | 0.77% | 14.11 | 14.48 | 274736 | 39293.06 | 6.60% |
| 2024-03-15 | 14.09 | 14.27 | 0.05 | 0.35% | 13.85 | 14.31 | 265060 | 37255.47 | 6.37% |
| 2024-03-14 | 14.31 | 14.22 | -0.28 | -1.93% | 13.86 | 14.60 | 329379 | 46808.40 | 7.91% |
| 2024-03-13 | 14.30 | 14.50 | 0.09 | 0.62% | 14.03 | 14.90 | 474661 | 69091.99 | 11.40% |
| 2024-03-12 | 13.95 | 14.41 | 0.41 | 2.93% | 13.81 | 14.64 | 430163 | 61481.20 | 10.33% |
| 2024-03-11 | 13.80 | 14.00 | -0.12 | -0.85% | 13.63 | 14.08 | 296952 | 41078.75 | 7.13% |
| 2024-03-08 | 13.39 | 14.12 | 0.57 | 4.21% | 13.06 | 14.33 | 441300 | 60836.36 | 10.60% |
| 2024-03-07 | 14.84 | 13.55 | -0.90 | -6.23% | 13.48 | 14.87 | 609427 | 86196.12 | 14.64% |
| 2024-03-06 | 13.83 | 14.45 | 0.77 | 5.63% | 13.50 | 14.50 | 567594 | 79840.02 | 13.64% |
| 2024-03-05 | 13.35 | 13.68 | 0.14 | 1.03% | 13.08 | 14.27 | 592493 | 82291.41 | 14.23% |
| 2024-03-04 | 13.33 | 13.54 | 0.04 | 0.30% | 13.05 | 13.82 | 410048 | 55113.11 | 9.85% |
| 2024-03-01 | 12.99 | 13.50 | 0.54 | 4.17% | 12.86 | 13.66 | 446534 | 59188.71 | 10.73% |
| 2024-02-29 | 12.11 | 12.96 | 0.91 | 7.55% | 12.11 | 12.98 | 435122 | 55254.92 | 10.45% |
| 2024-02-28 | 13.64 | 12.05 | -1.89 | -13.56% | 12.05 | 13.85 | 683423 | 89901.87 | 16.42% |
| 2024-02-27 | 13.00 | 13.94 | 1.11 | 8.65% | 13.00 | 14.35 | 645021 | 87568.95 | 15.50% |
| 2024-02-26 | 12.58 | 12.83 | 0.37 | 2.97% | 12.33 | 13.18 | 473563 | 60387.53 | 11.38% |
| 2024-02-23 | 11.81 | 12.46 | 0.77 | 6.59% | 11.59 | 12.65 | 485512 | 58901.15 | 11.66% |
| 2024-02-22 | 11.19 | 11.69 | 0.50 | 4.47% | 11.19 | 11.72 | 370699 | 42756.04 | 8.91% |
| 2024-02-21 | 10.79 | 11.19 | 0.11 | 0.99% | 10.71 | 11.59 | 406190 | 45658.38 | 9.76% |
| 2024-02-20 | 10.52 | 11.08 | 0.48 | 4.53% | 10.30 | 11.49 | 398182 | 43670.77 | 9.57% |
| 2024-02-19 | 10.16 | 10.60 | 0.50 | 4.95% | 10.08 | 11.28 | 329216 | 34670.38 | 7.91% |
| 2024-02-08 | 9.22 | 10.10 | 0.91 | 9.90% | 9.22 | 10.20 | 270501 | 26237.92 | 6.50% |
| 2024-02-07 | 9.16 | 9.19 | -0.03 | -0.33% | 9.02 | 9.73 | 287764 | 26906.51 | 6.91% |
| 2024-02-06 | 8.70 | 9.22 | 0.38 | 4.30% | 8.10 | 9.45 | 261518 | 23005.59 | 6.28% |
| 2024-02-05 | 9.97 | 8.84 | -1.28 | -12.65% | 8.68 | 10.09 | 273212 | 25005.38 | 6.56% |