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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 14.75 | 15.36 | 0.56 | 3.78% | 14.55 | 15.45 | 163409 | 24694.32 | 8.78% |
| 2024-05-08 | 14.85 | 14.80 | -0.26 | -1.73% | 14.71 | 15.35 | 161368 | 24156.06 | 8.67% |
| 2024-05-07 | 13.61 | 15.06 | 1.42 | 10.41% | 13.51 | 15.35 | 211293 | 31060.82 | 11.35% |
| 2024-05-06 | 13.73 | 13.64 | 0.14 | 1.04% | 13.61 | 13.96 | 59062 | 8118.40 | 3.17% |
| 2024-04-30 | 14.28 | 13.50 | -0.75 | -5.26% | 13.35 | 14.38 | 101966 | 13987.12 | 5.48% |
| 2024-04-29 | 14.21 | 14.25 | 0.04 | 0.28% | 14.06 | 14.38 | 86332 | 12280.76 | 4.64% |
| 2024-04-26 | 14.10 | 14.21 | -0.07 | -0.49% | 14.10 | 14.60 | 104558 | 14972.55 | 5.62% |
| 2024-04-25 | 14.41 | 14.28 | -0.13 | -0.90% | 14.21 | 14.93 | 119920 | 17384.90 | 6.44% |
| 2024-04-24 | 13.90 | 14.41 | -0.49 | -3.29% | 13.79 | 14.58 | 161909 | 23159.84 | 8.70% |
| 2024-04-23 | 15.00 | 14.90 | -0.59 | -3.81% | 14.73 | 15.30 | 166018 | 24822.27 | 9.36% |
| 2024-04-22 | 13.98 | 15.49 | 1.22 | 8.55% | 13.72 | 16.42 | 244173 | 36594.98 | 13.76% |
| 2024-04-19 | 12.87 | 14.27 | 1.62 | 12.81% | 12.47 | 14.95 | 167294 | 23339.24 | 9.43% |
| 2024-04-18 | 12.45 | 12.65 | 0.16 | 1.28% | 12.29 | 12.97 | 51563 | 6521.20 | 2.91% |
| 2024-04-17 | 11.89 | 12.49 | 0.90 | 7.77% | 11.88 | 12.50 | 50139 | 6162.33 | 2.83% |
| 2024-04-16 | 12.65 | 11.59 | -1.11 | -8.74% | 11.58 | 12.65 | 61291 | 7271.86 | 3.45% |
| 2024-04-15 | 13.11 | 12.70 | -0.35 | -2.68% | 12.38 | 13.27 | 58276 | 7438.14 | 3.28% |
| 2024-04-12 | 13.11 | 13.05 | -0.11 | -0.84% | 12.99 | 13.33 | 33036 | 4348.15 | 1.86% |
| 2024-04-11 | 13.21 | 13.16 | -0.23 | -1.72% | 13.07 | 13.38 | 36544 | 4840.20 | 2.06% |
| 2024-04-10 | 13.67 | 13.39 | -0.31 | -2.26% | 13.11 | 13.77 | 46452 | 6192.93 | 2.62% |
| 2024-04-09 | 13.45 | 13.70 | 0.25 | 1.86% | 13.45 | 13.94 | 40553 | 5568.06 | 2.29% |
| 2024-04-08 | 14.08 | 13.45 | -0.65 | -4.61% | 13.43 | 14.08 | 54238 | 7416.64 | 3.06% |
| 2024-04-03 | 14.50 | 14.10 | -0.54 | -3.69% | 13.96 | 14.60 | 63585 | 9002.42 | 3.58% |
| 2024-04-02 | 14.78 | 14.64 | -0.19 | -1.28% | 14.46 | 14.83 | 60467 | 8832.08 | 3.41% |
| 2024-04-01 | 14.91 | 14.83 | -0.04 | -0.27% | 14.54 | 15.10 | 94181 | 13847.03 | 5.31% |
| 2024-03-29 | 14.60 | 14.87 | 0.32 | 2.20% | 14.18 | 14.88 | 99851 | 14512.69 | 5.63% |
| 2024-03-28 | 13.21 | 14.55 | 1.42 | 10.81% | 13.21 | 14.93 | 129520 | 18451.15 | 7.30% |
| 2024-03-27 | 13.89 | 13.13 | -0.78 | -5.61% | 13.10 | 13.89 | 48736 | 6574.19 | 2.75% |
| 2024-03-26 | 13.80 | 13.91 | 0.02 | 0.14% | 13.61 | 14.07 | 49947 | 6909.23 | 2.82% |
| 2024-03-25 | 14.60 | 13.89 | -0.79 | -5.38% | 13.86 | 14.61 | 72314 | 10331.05 | 4.08% |
| 2024-03-22 | 15.21 | 14.68 | -0.62 | -4.05% | 14.58 | 15.21 | 97008 | 14333.96 | 5.47% |
| 2024-03-21 | 14.97 | 15.30 | 0.33 | 2.20% | 14.50 | 15.30 | 137172 | 20447.89 | 7.73% |
| 2024-03-20 | 14.71 | 14.97 | 0.33 | 2.25% | 14.67 | 14.99 | 75295 | 11179.64 | 4.24% |
| 2024-03-19 | 14.61 | 14.64 | -0.03 | -0.20% | 14.47 | 14.97 | 88191 | 12992.04 | 4.97% |
| 2024-03-18 | 14.08 | 14.67 | 0.59 | 4.19% | 14.05 | 14.68 | 101016 | 14576.24 | 5.69% |
| 2024-03-15 | 13.87 | 14.08 | 0.13 | 0.93% | 13.76 | 14.24 | 67474 | 9448.79 | 3.80% |
| 2024-03-14 | 14.27 | 13.95 | -0.38 | -2.65% | 13.68 | 14.39 | 76216 | 10671.03 | 4.30% |
| 2024-03-13 | 14.27 | 14.33 | 0.06 | 0.42% | 13.89 | 14.69 | 112803 | 16178.17 | 6.36% |
| 2024-03-12 | 13.93 | 14.27 | 0.42 | 3.03% | 13.77 | 14.30 | 95679 | 13482.59 | 5.39% |
| 2024-03-11 | 13.78 | 13.85 | 0.18 | 1.32% | 13.44 | 13.94 | 79855 | 10970.71 | 4.50% |
| 2024-03-08 | 13.50 | 13.67 | 0.35 | 2.63% | 13.46 | 14.39 | 74990 | 10318.10 | 4.23% |
| 2024-03-07 | 13.77 | 13.32 | -0.63 | -4.52% | 13.28 | 13.95 | 92828 | 12639.24 | 5.23% |
| 2024-03-06 | 13.84 | 13.95 | -0.28 | -1.97% | 13.53 | 14.01 | 119504 | 16471.55 | 6.74% |
| 2024-03-05 | 13.09 | 14.23 | 1.03 | 7.80% | 12.98 | 14.69 | 168151 | 23626.72 | 9.48% |
| 2024-03-04 | 13.50 | 13.20 | -0.26 | -1.93% | 12.99 | 13.62 | 47544 | 6269.94 | 2.68% |
| 2024-03-01 | 13.16 | 13.46 | 0.39 | 2.98% | 13.10 | 13.54 | 61251 | 8195.22 | 3.45% |
| 2024-02-29 | 12.45 | 13.07 | 0.45 | 3.57% | 12.18 | 13.17 | 63643 | 8202.14 | 3.59% |
| 2024-02-28 | 13.63 | 12.62 | -1.01 | -7.41% | 12.60 | 13.89 | 96243 | 12845.49 | 5.42% |
| 2024-02-27 | 13.20 | 13.63 | 0.45 | 3.41% | 13.04 | 13.65 | 67109 | 8978.85 | 3.78% |
| 2024-02-26 | 12.99 | 13.18 | 0.20 | 1.54% | 12.88 | 13.51 | 82604 | 10892.61 | 4.66% |
| 2024-02-23 | 12.73 | 12.98 | 0.37 | 2.93% | 12.45 | 13.05 | 83637 | 10664.63 | 4.71% |
| 2024-02-22 | 12.49 | 12.61 | 0.12 | 0.96% | 12.28 | 12.80 | 76392 | 9531.10 | 4.31% |
| 2024-02-21 | 12.11 | 12.49 | 0.28 | 2.29% | 11.95 | 12.83 | 78973 | 9869.16 | 4.45% |
| 2024-02-20 | 12.27 | 12.21 | -0.18 | -1.45% | 11.91 | 12.37 | 65576 | 7933.94 | 3.70% |
| 2024-02-19 | 12.95 | 12.39 | -0.45 | -3.50% | 12.05 | 12.99 | 117691 | 14638.07 | 6.63% |
| 2024-02-08 | 10.68 | 12.84 | 2.14 | 20.00% | 10.68 | 12.84 | 86240 | 10466.20 | 4.86% |
| 2024-02-07 | 10.65 | 10.70 | 0.20 | 1.90% | 10.41 | 11.00 | 72357 | 7753.32 | 4.08% |
| 2024-02-06 | 9.70 | 10.50 | 0.47 | 4.69% | 9.35 | 10.69 | 78324 | 7822.84 | 4.41% |
| 2024-02-05 | 11.20 | 10.03 | -1.39 | -12.17% | 9.65 | 11.32 | 83347 | 8541.88 | 4.70% |
| 2024-02-02 | 12.31 | 11.42 | -0.86 | -7.00% | 10.95 | 12.50 | 52088 | 6065.78 | 2.94% |
| 2024-02-01 | 12.26 | 12.28 | -0.14 | -1.13% | 12.02 | 12.60 | 42582 | 5246.51 | 2.40% |
| 2024-01-31 | 13.32 | 12.42 | -0.99 | -7.38% | 12.40 | 13.42 | 47713 | 6103.42 | 2.69% |