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 | 14.57 | 15.50 | 0.94 | 6.46% | 14.46 | 16.90 | 99697 | 15787.47 | 13.12% |
| 2024-05-07 | 14.46 | 14.56 | 0.10 | 0.69% | 14.36 | 14.70 | 18190 | 2637.82 | 2.39% |
| 2024-05-06 | 14.29 | 14.46 | 0.38 | 2.70% | 14.20 | 14.56 | 21433 | 3083.49 | 2.82% |
| 2024-04-30 | 14.11 | 14.08 | 0.11 | 0.79% | 13.78 | 14.19 | 27010 | 3791.62 | 3.55% |
| 2024-04-29 | 13.51 | 13.97 | 0.50 | 3.71% | 13.45 | 14.05 | 26112 | 3602.33 | 3.44% |
| 2024-04-26 | 13.30 | 13.47 | 0.15 | 1.13% | 13.02 | 13.58 | 29634 | 3963.77 | 3.90% |
| 2024-04-25 | 13.60 | 13.32 | -0.33 | -2.42% | 13.21 | 13.61 | 36996 | 4955.10 | 4.87% |
| 2024-04-24 | 12.96 | 13.65 | 0.63 | 4.84% | 12.96 | 13.69 | 36322 | 4852.34 | 4.78% |
| 2024-04-23 | 13.01 | 13.02 | 0.07 | 0.54% | 12.91 | 13.32 | 41463 | 5438.54 | 5.46% |
| 2024-04-22 | 12.87 | 12.95 | 0.43 | 3.43% | 12.51 | 14.25 | 64713 | 8444.40 | 8.52% |
| 2024-04-19 | 12.79 | 12.52 | -0.29 | -2.26% | 12.42 | 12.94 | 24929 | 3145.13 | 3.28% |
| 2024-04-18 | 12.75 | 12.81 | 0.12 | 0.95% | 12.20 | 13.24 | 34493 | 4392.17 | 4.54% |
| 2024-04-17 | 11.70 | 12.69 | 1.27 | 11.12% | 11.70 | 12.70 | 46226 | 5726.72 | 6.08% |
| 2024-04-16 | 12.79 | 11.42 | -1.69 | -12.89% | 11.35 | 12.82 | 60131 | 7074.87 | 7.91% |
| 2024-04-15 | 14.54 | 13.11 | -1.65 | -11.18% | 12.70 | 14.68 | 67824 | 9033.05 | 8.93% |
| 2024-04-12 | 15.00 | 14.76 | -0.30 | -1.99% | 14.71 | 15.08 | 22743 | 3384.93 | 3.21% |
| 2024-04-11 | 14.89 | 15.06 | 0.17 | 1.14% | 14.51 | 15.26 | 25171 | 3762.86 | 3.56% |
| 2024-04-10 | 15.43 | 14.89 | -0.53 | -3.44% | 14.66 | 15.63 | 27206 | 4093.09 | 3.85% |
| 2024-04-09 | 14.76 | 15.42 | 0.65 | 4.40% | 14.74 | 15.50 | 24943 | 3798.65 | 3.53% |
| 2024-04-08 | 15.51 | 14.77 | -0.78 | -5.02% | 14.71 | 15.52 | 27049 | 4088.42 | 3.82% |
| 2024-04-03 | 15.75 | 15.55 | -0.22 | -1.40% | 15.40 | 15.78 | 16014 | 2489.10 | 2.26% |
| 2024-04-02 | 15.53 | 15.77 | 0.24 | 1.55% | 15.48 | 15.86 | 23540 | 3702.86 | 3.33% |
| 2024-04-01 | 15.36 | 15.53 | 0.17 | 1.11% | 15.36 | 15.60 | 18553 | 2874.13 | 2.62% |
| 2024-03-29 | 14.85 | 15.36 | 0.54 | 3.64% | 14.81 | 15.44 | 32278 | 4910.25 | 4.56% |
| 2024-03-28 | 14.35 | 14.82 | 0.37 | 2.56% | 14.35 | 15.00 | 19570 | 2885.25 | 2.77% |
| 2024-03-27 | 14.86 | 14.45 | -0.39 | -2.63% | 14.40 | 15.03 | 18872 | 2771.32 | 2.67% |
| 2024-03-26 | 15.00 | 14.84 | -0.21 | -1.40% | 14.62 | 15.17 | 26444 | 3930.51 | 3.74% |
| 2024-03-25 | 15.39 | 15.05 | -0.34 | -2.21% | 15.02 | 15.55 | 24880 | 3803.46 | 3.52% |
| 2024-03-22 | 15.60 | 15.39 | -0.28 | -1.79% | 15.18 | 15.70 | 25785 | 3971.85 | 3.64% |
| 2024-03-21 | 15.62 | 15.67 | 0.05 | 0.32% | 15.38 | 15.88 | 17363 | 2713.04 | 2.45% |
| 2024-03-20 | 15.29 | 15.62 | 0.42 | 2.76% | 15.18 | 15.63 | 19232 | 2970.78 | 2.72% |
| 2024-03-19 | 15.27 | 15.20 | -0.05 | -0.33% | 15.10 | 15.44 | 15671 | 2396.01 | 2.21% |
| 2024-03-18 | 15.05 | 15.25 | 0.20 | 1.33% | 14.93 | 15.25 | 20615 | 3115.80 | 2.91% |
| 2024-03-15 | 14.64 | 15.05 | 0.37 | 2.52% | 14.63 | 15.20 | 25918 | 3872.42 | 3.66% |
| 2024-03-14 | 14.66 | 14.68 | 0.03 | 0.20% | 14.41 | 14.83 | 18476 | 2702.98 | 2.61% |
| 2024-03-13 | 14.80 | 14.65 | -0.21 | -1.41% | 14.53 | 14.90 | 23786 | 3487.10 | 3.36% |
| 2024-03-12 | 14.23 | 14.86 | 0.66 | 4.65% | 14.18 | 14.95 | 27506 | 4014.22 | 3.89% |
| 2024-03-11 | 13.99 | 14.20 | 0.19 | 1.36% | 13.79 | 14.20 | 18227 | 2554.79 | 2.58% |
| 2024-03-08 | 14.14 | 14.01 | 0.17 | 1.23% | 13.82 | 14.14 | 17752 | 2484.44 | 2.51% |
| 2024-03-07 | 13.96 | 13.84 | 0.01 | 0.07% | 13.81 | 14.24 | 21362 | 2995.99 | 3.02% |
| 2024-03-06 | 13.63 | 13.83 | 0.13 | 0.95% | 13.58 | 14.03 | 23168 | 3197.31 | 3.27% |
| 2024-03-05 | 13.96 | 13.70 | -0.18 | -1.30% | 13.62 | 14.08 | 26386 | 3662.49 | 3.73% |
| 2024-03-04 | 14.28 | 13.88 | -0.38 | -2.66% | 13.63 | 14.37 | 38140 | 5292.87 | 5.39% |
| 2024-03-01 | 14.40 | 14.26 | -0.04 | -0.28% | 14.00 | 14.66 | 27284 | 3880.34 | 3.86% |
| 2024-02-29 | 13.85 | 14.30 | 0.56 | 4.08% | 13.46 | 14.37 | 39043 | 5465.82 | 5.52% |
| 2024-02-28 | 15.41 | 13.74 | -1.66 | -10.78% | 13.67 | 15.70 | 54715 | 8020.74 | 7.73% |
| 2024-02-27 | 14.65 | 15.40 | 0.71 | 4.83% | 14.47 | 15.45 | 22739 | 3424.55 | 3.21% |
| 2024-02-26 | 14.38 | 14.69 | 0.36 | 2.51% | 14.24 | 15.19 | 29309 | 4309.84 | 4.14% |
| 2024-02-23 | 13.69 | 14.33 | 0.70 | 5.14% | 13.66 | 14.33 | 25903 | 3624.29 | 3.66% |
| 2024-02-22 | 13.33 | 13.63 | 0.23 | 1.72% | 13.33 | 13.74 | 24221 | 3278.04 | 3.42% |
| 2024-02-21 | 12.56 | 13.40 | 0.75 | 5.93% | 12.46 | 13.70 | 45507 | 6037.46 | 6.43% |
| 2024-02-20 | 12.40 | 12.65 | 0.24 | 1.93% | 12.03 | 12.72 | 33687 | 4210.33 | 4.76% |
| 2024-02-19 | 12.00 | 12.41 | 0.78 | 6.71% | 11.76 | 12.79 | 56118 | 6918.28 | 7.93% |
| 2024-02-08 | 10.39 | 11.63 | 1.23 | 11.83% | 10.10 | 11.63 | 56311 | 6092.43 | 7.96% |
| 2024-02-07 | 11.15 | 10.40 | -0.88 | -7.80% | 10.26 | 11.30 | 56610 | 6074.30 | 8.00% |
| 2024-02-06 | 11.55 | 11.28 | -0.63 | -5.29% | 10.15 | 11.88 | 69997 | 7616.09 | 9.89% |
| 2024-02-05 | 14.44 | 11.91 | -2.29 | -16.13% | 11.75 | 14.44 | 45383 | 5629.88 | 6.41% |
| 2024-02-02 | 15.42 | 14.20 | -0.92 | -6.08% | 13.59 | 15.42 | 25494 | 3695.96 | 3.60% |
| 2024-02-01 | 15.32 | 15.12 | -0.36 | -2.33% | 14.60 | 15.42 | 25784 | 3874.73 | 3.64% |
| 2024-01-31 | 16.35 | 15.48 | -0.85 | -5.21% | 15.37 | 16.57 | 29680 | 4712.81 | 4.19% |
| 2024-01-30 | 17.10 | 16.33 | -0.63 | -3.71% | 16.30 | 17.16 | 27929 | 4671.74 | 3.95% |
| 2024-01-29 | 18.23 | 16.96 | -1.44 | -7.83% | 16.75 | 18.23 | 50783 | 8736.07 | 7.18% |