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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 14.90 | 14.52 | -0.93 | -6.02% | 14.43 | 15.08 | 238685 | 35056.97 | 10.97% |
| 2024-05-07 | 15.03 | 15.45 | 0.53 | 3.55% | 14.82 | 15.66 | 298380 | 45557.95 | 13.71% |
| 2024-05-06 | 14.96 | 14.92 | 0.11 | 0.74% | 14.80 | 15.18 | 182441 | 27320.97 | 8.38% |
| 2024-04-30 | 14.90 | 14.81 | -0.56 | -3.64% | 14.78 | 15.45 | 305332 | 45803.22 | 14.03% |
| 2024-04-29 | 14.92 | 15.37 | 2.01 | 15.04% | 14.91 | 16.03 | 441460 | 69071.17 | 20.28% |
| 2024-04-26 | 13.01 | 13.36 | 0.21 | 1.60% | 13.01 | 13.54 | 114820 | 15346.24 | 5.45% |
| 2024-04-25 | 13.04 | 13.15 | -0.09 | -0.68% | 13.02 | 13.44 | 96538 | 12793.52 | 4.58% |
| 2024-04-24 | 13.19 | 13.24 | 0.05 | 0.38% | 12.93 | 13.41 | 157676 | 20764.40 | 7.48% |
| 2024-04-23 | 12.34 | 13.19 | 0.95 | 7.76% | 12.27 | 13.79 | 199335 | 25906.21 | 9.46% |
| 2024-04-22 | 12.20 | 12.24 | -0.13 | -1.05% | 11.91 | 12.48 | 66372 | 8118.92 | 3.15% |
| 2024-04-19 | 12.88 | 12.37 | -0.40 | -3.13% | 12.26 | 12.88 | 88624 | 11050.93 | 4.21% |
| 2024-04-18 | 12.76 | 12.77 | 0.01 | 0.08% | 12.43 | 13.12 | 105320 | 13480.74 | 5.00% |
| 2024-04-17 | 12.00 | 12.76 | 0.96 | 8.14% | 12.00 | 12.77 | 116460 | 14651.94 | 5.53% |
| 2024-04-16 | 13.15 | 11.80 | -1.30 | -9.92% | 11.78 | 13.15 | 140524 | 17107.26 | 6.67% |
| 2024-04-15 | 13.50 | 13.10 | -0.52 | -3.82% | 12.86 | 13.72 | 119358 | 15798.44 | 5.67% |
| 2024-04-12 | 13.94 | 13.62 | -0.54 | -3.81% | 13.58 | 14.16 | 104254 | 14425.58 | 4.95% |
| 2024-04-11 | 13.78 | 14.16 | 0.05 | 0.35% | 13.68 | 14.59 | 126831 | 17970.35 | 6.02% |
| 2024-04-10 | 14.28 | 14.11 | -0.02 | -0.14% | 13.79 | 14.65 | 156170 | 22368.62 | 7.41% |
| 2024-04-09 | 13.86 | 14.13 | 0.23 | 1.65% | 13.86 | 14.24 | 75500 | 10646.27 | 3.58% |
| 2024-04-08 | 14.28 | 13.90 | -0.42 | -2.93% | 13.87 | 14.35 | 90467 | 12739.02 | 4.29% |
| 2024-04-03 | 14.82 | 14.32 | -0.63 | -4.21% | 14.24 | 14.90 | 117818 | 17054.25 | 5.59% |
| 2024-04-02 | 15.56 | 14.95 | -0.67 | -4.29% | 14.89 | 15.56 | 144464 | 21792.48 | 6.86% |
| 2024-04-01 | 15.55 | 15.62 | 0.15 | 0.97% | 15.35 | 15.66 | 133167 | 20670.07 | 6.32% |
| 2024-03-29 | 15.34 | 15.47 | 0.19 | 1.24% | 14.92 | 15.47 | 110445 | 16844.40 | 5.24% |
| 2024-03-28 | 14.86 | 15.28 | 0.37 | 2.48% | 14.86 | 15.57 | 156501 | 23992.71 | 7.43% |
| 2024-03-27 | 15.65 | 14.91 | -0.94 | -5.93% | 14.81 | 15.80 | 143073 | 21809.43 | 6.79% |
| 2024-03-26 | 15.81 | 15.85 | 0.11 | 0.70% | 15.39 | 16.09 | 147802 | 23326.11 | 7.02% |
| 2024-03-25 | 15.93 | 15.74 | -0.31 | -1.93% | 15.68 | 16.49 | 171240 | 27618.27 | 8.13% |
| 2024-03-22 | 16.55 | 16.05 | -0.57 | -3.43% | 15.90 | 16.62 | 192758 | 31180.19 | 9.15% |
| 2024-03-21 | 16.76 | 16.62 | -0.07 | -0.42% | 16.36 | 16.76 | 158666 | 26253.55 | 7.53% |
| 2024-03-20 | 16.65 | 16.69 | -0.13 | -0.77% | 16.39 | 16.87 | 189210 | 31460.19 | 8.98% |
| 2024-03-19 | 16.98 | 16.82 | -0.40 | -2.32% | 16.78 | 17.48 | 256946 | 43877.81 | 12.20% |
| 2024-03-18 | 17.23 | 17.22 | 0.00 | 0.00% | 16.78 | 17.24 | 283640 | 48337.78 | 13.46% |
| 2024-03-15 | 16.89 | 17.22 | 0.42 | 2.50% | 16.50 | 17.44 | 355357 | 60696.82 | 16.87% |
| 2024-03-14 | 16.87 | 16.80 | 0.18 | 1.08% | 16.11 | 17.22 | 297289 | 49774.41 | 14.11% |
| 2024-03-13 | 16.30 | 16.62 | 0.22 | 1.34% | 16.02 | 16.70 | 246497 | 40575.11 | 11.70% |
| 2024-03-12 | 16.18 | 16.40 | 0.27 | 1.67% | 16.11 | 16.76 | 252201 | 41380.82 | 11.97% |
| 2024-03-11 | 15.85 | 16.13 | -0.05 | -0.31% | 15.78 | 16.24 | 185452 | 29639.06 | 8.80% |
| 2024-03-08 | 15.81 | 16.18 | -0.11 | -0.68% | 15.80 | 16.55 | 260709 | 42000.10 | 12.37% |
| 2024-03-07 | 17.70 | 16.29 | -0.34 | -2.04% | 16.20 | 17.95 | 460083 | 78686.40 | 21.84% |
| 2024-03-06 | 15.51 | 16.63 | 0.97 | 6.19% | 15.44 | 17.09 | 379077 | 62265.95 | 17.99% |
| 2024-03-05 | 15.80 | 15.66 | -0.62 | -3.81% | 15.55 | 16.05 | 215985 | 34114.57 | 10.25% |
| 2024-03-04 | 15.90 | 16.28 | 0.67 | 4.29% | 15.38 | 16.48 | 313563 | 50164.73 | 14.88% |
| 2024-03-01 | 15.42 | 15.61 | 0.33 | 2.16% | 15.36 | 15.80 | 229784 | 35785.92 | 10.91% |
| 2024-02-29 | 14.04 | 15.28 | 1.00 | 7.00% | 14.04 | 15.30 | 248983 | 37240.32 | 11.82% |
| 2024-02-28 | 15.91 | 14.28 | -1.83 | -11.36% | 14.25 | 16.23 | 381459 | 59054.64 | 18.11% |
| 2024-02-27 | 15.58 | 16.11 | 0.32 | 2.03% | 15.50 | 16.27 | 333782 | 53086.23 | 15.84% |
| 2024-02-26 | 16.51 | 15.79 | 0.33 | 2.13% | 15.76 | 17.51 | 476368 | 78711.20 | 22.61% |
| 2024-02-23 | 14.30 | 15.46 | 1.16 | 8.11% | 14.03 | 15.96 | 385346 | 57782.80 | 18.29% |
| 2024-02-22 | 13.61 | 14.30 | 0.40 | 2.88% | 13.59 | 14.34 | 267667 | 37456.03 | 12.70% |
| 2024-02-21 | 13.19 | 13.90 | 0.44 | 3.27% | 13.03 | 14.98 | 318077 | 45114.20 | 15.10% |
| 2024-02-20 | 13.14 | 13.46 | 0.56 | 4.34% | 13.13 | 13.98 | 257699 | 34733.89 | 12.23% |
| 2024-02-19 | 12.64 | 12.90 | 0.52 | 4.20% | 12.40 | 12.96 | 187505 | 23868.02 | 8.90% |
| 2024-02-08 | 11.21 | 12.38 | 1.12 | 9.95% | 11.05 | 12.49 | 209279 | 24815.45 | 9.93% |
| 2024-02-07 | 11.41 | 11.26 | -0.09 | -0.79% | 11.00 | 12.11 | 179567 | 20785.66 | 8.52% |
| 2024-02-06 | 10.67 | 11.35 | 0.53 | 4.90% | 10.22 | 11.76 | 183914 | 20120.53 | 8.73% |
| 2024-02-05 | 12.28 | 10.82 | -1.40 | -11.46% | 10.54 | 12.50 | 174418 | 19608.97 | 8.28% |
| 2024-02-02 | 12.83 | 12.22 | -0.42 | -3.32% | 11.76 | 12.96 | 159443 | 19736.00 | 7.57% |
| 2024-02-01 | 12.40 | 12.64 | 0.19 | 1.53% | 12.28 | 12.98 | 152722 | 19303.16 | 7.25% |
| 2024-01-31 | 13.01 | 12.45 | -1.33 | -9.65% | 12.33 | 13.46 | 212138 | 27117.78 | 10.07% |
| 2024-01-30 | 13.68 | 13.78 | -0.11 | -0.79% | 13.48 | 14.39 | 132804 | 18608.02 | 6.30% |