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 | 14.34 | 14.03 | -0.63 | -4.30% | 13.98 | 14.44 | 104277 | 14742.34 | 5.38% |
| 2024-05-07 | 14.79 | 14.66 | -0.29 | -1.94% | 14.47 | 15.29 | 150632 | 22380.09 | 7.77% |
| 2024-05-06 | 14.69 | 14.95 | -0.39 | -2.54% | 14.68 | 15.24 | 172288 | 25585.58 | 8.88% |
| 2024-04-30 | 14.50 | 15.34 | 0.86 | 5.94% | 13.88 | 16.48 | 266760 | 40080.58 | 13.75% |
| 2024-04-29 | 12.50 | 14.48 | 2.41 | 19.97% | 12.50 | 14.48 | 105055 | 14550.28 | 5.42% |
| 2024-04-26 | 11.95 | 12.07 | 0.30 | 2.55% | 11.77 | 12.25 | 51179 | 6155.28 | 2.64% |
| 2024-04-25 | 11.95 | 11.77 | -0.09 | -0.76% | 11.67 | 11.99 | 44936 | 5315.79 | 2.32% |
| 2024-04-24 | 11.72 | 11.86 | 0.34 | 2.95% | 11.52 | 11.96 | 53522 | 6323.72 | 2.76% |
| 2024-04-23 | 11.20 | 11.52 | 0.41 | 3.69% | 11.15 | 11.84 | 48894 | 5648.29 | 2.52% |
| 2024-04-22 | 11.07 | 11.11 | -0.13 | -1.16% | 10.65 | 11.31 | 31727 | 3502.00 | 1.64% |
| 2024-04-19 | 11.53 | 11.24 | -0.33 | -2.85% | 11.11 | 11.55 | 35976 | 4064.60 | 1.85% |
| 2024-04-18 | 11.99 | 11.57 | -0.18 | -1.53% | 11.23 | 11.99 | 54019 | 6227.12 | 2.78% |
| 2024-04-17 | 10.74 | 11.75 | 1.30 | 12.44% | 10.74 | 11.78 | 62478 | 7133.01 | 3.22% |
| 2024-04-16 | 11.58 | 10.45 | -1.27 | -10.84% | 9.81 | 11.62 | 66100 | 7055.99 | 3.41% |
| 2024-04-15 | 12.33 | 11.72 | -0.73 | -5.86% | 11.41 | 12.54 | 57959 | 6812.98 | 2.99% |
| 2024-04-12 | 12.57 | 12.45 | -0.19 | -1.50% | 12.42 | 12.78 | 38264 | 4810.98 | 1.97% |
| 2024-04-11 | 12.49 | 12.64 | 0.20 | 1.61% | 12.23 | 12.96 | 53913 | 6872.18 | 2.78% |
| 2024-04-10 | 12.93 | 12.44 | -0.51 | -3.94% | 12.32 | 12.96 | 52964 | 6629.39 | 2.73% |
| 2024-04-09 | 13.13 | 12.95 | -0.18 | -1.37% | 12.92 | 13.37 | 41765 | 5471.20 | 2.15% |
| 2024-04-08 | 13.96 | 13.13 | -0.31 | -2.31% | 13.12 | 13.97 | 46164 | 6154.40 | 2.38% |
| 2024-04-03 | 13.96 | 13.44 | -0.56 | -4.00% | 13.36 | 13.96 | 50014 | 6767.42 | 2.58% |
| 2024-04-02 | 14.54 | 14.00 | -0.58 | -3.98% | 13.91 | 14.70 | 70043 | 9889.20 | 3.61% |
| 2024-04-01 | 14.31 | 14.58 | 0.78 | 5.65% | 14.31 | 14.97 | 85410 | 12479.48 | 4.40% |
| 2024-03-29 | 14.11 | 13.80 | -0.40 | -2.82% | 13.56 | 14.18 | 66235 | 9123.05 | 3.41% |
| 2024-03-28 | 13.29 | 14.20 | 0.99 | 7.49% | 13.23 | 14.39 | 94579 | 13233.73 | 4.87% |
| 2024-03-27 | 13.94 | 13.21 | -0.71 | -5.10% | 13.20 | 14.23 | 72122 | 9822.18 | 3.72% |
| 2024-03-26 | 14.71 | 13.92 | -1.05 | -7.01% | 13.73 | 15.17 | 115559 | 16434.26 | 5.95% |
| 2024-03-25 | 16.43 | 14.97 | -1.45 | -8.83% | 14.80 | 16.45 | 127958 | 20043.71 | 6.59% |
| 2024-03-22 | 16.10 | 16.42 | 0.50 | 3.14% | 15.15 | 16.56 | 173831 | 27782.45 | 8.95% |
| 2024-03-21 | 15.78 | 15.92 | 0.15 | 0.95% | 15.76 | 16.37 | 138455 | 22159.11 | 7.13% |
| 2024-03-20 | 14.97 | 15.77 | 0.64 | 4.23% | 14.97 | 15.84 | 126609 | 19650.78 | 6.52% |
| 2024-03-19 | 15.12 | 15.13 | -0.07 | -0.46% | 15.00 | 15.49 | 82585 | 12602.08 | 4.25% |
| 2024-03-18 | 15.00 | 15.20 | 0.27 | 1.81% | 14.72 | 15.30 | 77501 | 11662.18 | 3.99% |
| 2024-03-15 | 14.88 | 14.93 | -0.16 | -1.06% | 14.41 | 15.09 | 78260 | 11568.48 | 4.03% |
| 2024-03-14 | 15.65 | 15.09 | -1.07 | -6.62% | 15.03 | 15.94 | 117128 | 18153.74 | 6.03% |
| 2024-03-13 | 15.20 | 16.16 | 0.89 | 5.83% | 15.11 | 16.49 | 182722 | 29035.84 | 9.41% |
| 2024-03-12 | 15.07 | 15.27 | 0.20 | 1.33% | 14.89 | 15.45 | 80029 | 12123.19 | 4.12% |
| 2024-03-11 | 14.90 | 15.07 | 0.02 | 0.13% | 14.75 | 15.22 | 60137 | 8999.14 | 3.10% |
| 2024-03-08 | 14.80 | 15.05 | 0.15 | 1.01% | 14.65 | 15.25 | 65044 | 9740.01 | 3.35% |
| 2024-03-07 | 15.19 | 14.90 | -0.15 | -1.00% | 14.80 | 15.88 | 95271 | 14631.00 | 4.91% |
| 2024-03-06 | 15.01 | 15.05 | -0.46 | -2.97% | 14.74 | 15.38 | 101353 | 15258.66 | 5.22% |
| 2024-03-05 | 15.66 | 15.51 | -0.42 | -2.64% | 15.41 | 16.48 | 144082 | 22924.59 | 7.42% |
| 2024-03-04 | 15.36 | 15.93 | 0.70 | 4.60% | 14.93 | 16.16 | 146162 | 22913.37 | 7.53% |
| 2024-03-01 | 15.34 | 15.23 | -0.33 | -2.12% | 14.71 | 15.59 | 139597 | 21192.54 | 7.19% |
| 2024-02-29 | 14.50 | 15.56 | 0.30 | 1.97% | 14.40 | 15.86 | 155414 | 23767.26 | 8.01% |
| 2024-02-28 | 15.79 | 15.26 | -0.64 | -4.03% | 15.22 | 17.40 | 224249 | 36593.80 | 11.55% |
| 2024-02-27 | 15.54 | 15.90 | -0.16 | -1.00% | 15.33 | 15.99 | 154243 | 24196.46 | 7.95% |
| 2024-02-26 | 15.90 | 16.06 | -0.79 | -4.69% | 15.57 | 16.90 | 194412 | 31158.49 | 10.01% |
| 2024-02-23 | 16.50 | 16.85 | 0.74 | 4.59% | 15.30 | 17.48 | 258021 | 42211.25 | 13.29% |
| 2024-02-22 | 13.85 | 16.11 | 1.34 | 9.07% | 13.85 | 17.48 | 229381 | 35279.27 | 11.82% |
| 2024-02-21 | 13.35 | 14.77 | 1.46 | 10.97% | 13.01 | 15.90 | 251337 | 36523.34 | 12.95% |
| 2024-02-20 | 13.31 | 13.31 | 2.22 | 20.02% | 13.31 | 13.31 | 26200 | 3487.22 | 1.35% |
| 2024-02-19 | 9.70 | 11.09 | 1.85 | 20.02% | 9.70 | 11.09 | 24318 | 2639.67 | 1.25% |
| 2024-02-08 | 8.30 | 9.24 | 0.98 | 11.86% | 7.40 | 9.24 | 100617 | 8340.68 | 5.18% |
| 2024-02-07 | 8.84 | 8.26 | -0.62 | -6.98% | 8.10 | 8.97 | 94339 | 8014.33 | 4.86% |
| 2024-02-06 | 8.97 | 8.88 | -0.37 | -4.00% | 7.86 | 9.30 | 92489 | 7854.10 | 4.76% |
| 2024-02-05 | 11.08 | 9.25 | -2.05 | -18.14% | 9.04 | 11.25 | 91628 | 8804.96 | 4.72% |
| 2024-02-02 | 12.30 | 11.30 | -0.81 | -6.69% | 10.73 | 12.57 | 49609 | 5783.75 | 2.56% |
| 2024-02-01 | 12.35 | 12.11 | -0.29 | -2.34% | 11.71 | 12.35 | 44555 | 5371.21 | 2.30% |
| 2024-01-31 | 13.30 | 12.40 | -1.40 | -10.14% | 12.39 | 13.43 | 62052 | 8015.05 | 3.20% |
| 2024-01-30 | 14.35 | 13.80 | -0.63 | -4.37% | 13.80 | 14.48 | 19153 | 2707.13 | 0.99% |