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 | 15.80 | 15.55 | -0.36 | -2.26% | 15.25 | 15.81 | 86967 | 13440.72 | 11.08% |
| 2024-05-08 | 15.50 | 15.91 | 0.20 | 1.27% | 15.02 | 16.14 | 126295 | 19859.45 | 16.09% |
| 2024-05-07 | 14.97 | 15.71 | 0.76 | 5.08% | 14.80 | 15.75 | 129988 | 20171.37 | 16.56% |
| 2024-05-06 | 14.86 | 14.95 | 0.34 | 2.33% | 14.75 | 15.13 | 78571 | 11737.95 | 10.01% |
| 2024-04-30 | 15.60 | 14.61 | -1.37 | -8.57% | 14.57 | 15.75 | 129657 | 19329.93 | 16.52% |
| 2024-04-29 | 15.40 | 15.98 | 0.18 | 1.14% | 15.25 | 16.12 | 135616 | 21411.04 | 17.27% |
| 2024-04-26 | 15.74 | 15.80 | -0.82 | -4.93% | 15.61 | 16.36 | 173372 | 27603.67 | 22.08% |
| 2024-04-25 | 16.88 | 16.62 | -0.63 | -3.65% | 16.20 | 17.83 | 185994 | 31490.20 | 23.69% |
| 2024-04-24 | 16.88 | 17.25 | -1.91 | -9.97% | 16.51 | 18.28 | 240646 | 42073.11 | 30.65% |
| 2024-04-23 | 16.71 | 19.16 | 2.24 | 13.24% | 15.61 | 19.50 | 308036 | 52599.33 | 39.24% |
| 2024-04-22 | 16.66 | 16.92 | 2.82 | 20.00% | 15.55 | 16.92 | 202379 | 33488.77 | 25.78% |
| 2024-04-19 | 13.03 | 14.10 | 2.35 | 20.00% | 13.03 | 14.10 | 21586 | 3019.88 | 2.75% |
| 2024-04-18 | 11.84 | 11.75 | -0.03 | -0.25% | 11.26 | 11.96 | 27860 | 3238.44 | 3.55% |
| 2024-04-17 | 10.59 | 11.78 | 1.46 | 14.15% | 10.59 | 11.82 | 34387 | 3942.20 | 4.38% |
| 2024-04-16 | 11.73 | 10.32 | -1.63 | -13.64% | 10.17 | 11.74 | 42420 | 4532.45 | 5.40% |
| 2024-04-15 | 12.82 | 11.95 | -1.01 | -7.79% | 11.68 | 13.00 | 39159 | 4764.10 | 4.99% |
| 2024-04-12 | 13.11 | 12.96 | -0.14 | -1.07% | 12.91 | 13.80 | 20922 | 2770.46 | 2.67% |
| 2024-04-11 | 12.97 | 13.10 | 0.20 | 1.55% | 12.85 | 13.41 | 24707 | 3252.63 | 3.15% |
| 2024-04-10 | 13.40 | 12.90 | -0.55 | -4.09% | 12.78 | 13.46 | 20755 | 2698.78 | 2.64% |
| 2024-04-09 | 13.20 | 13.45 | 0.25 | 1.89% | 13.20 | 13.52 | 19174 | 2564.89 | 2.44% |
| 2024-04-08 | 13.85 | 13.20 | -0.71 | -5.10% | 13.20 | 13.94 | 24604 | 3302.34 | 3.13% |
| 2024-04-03 | 14.36 | 13.91 | -0.36 | -2.52% | 13.55 | 14.36 | 27315 | 3776.39 | 3.48% |
| 2024-04-02 | 14.33 | 14.27 | -0.10 | -0.70% | 14.10 | 14.48 | 26736 | 3819.12 | 3.41% |
| 2024-04-01 | 14.15 | 14.37 | 0.23 | 1.63% | 14.13 | 14.37 | 26381 | 3757.49 | 3.36% |
| 2024-03-29 | 14.21 | 14.14 | -0.16 | -1.12% | 13.81 | 14.34 | 30213 | 4235.30 | 3.85% |
| 2024-03-28 | 13.33 | 14.30 | 0.94 | 7.04% | 13.33 | 14.42 | 40107 | 5624.32 | 5.11% |
| 2024-03-27 | 14.17 | 13.36 | -0.71 | -5.05% | 13.28 | 14.17 | 34140 | 4647.10 | 4.35% |
| 2024-03-26 | 14.15 | 14.07 | -0.04 | -0.28% | 13.80 | 14.38 | 36137 | 5101.32 | 4.60% |
| 2024-03-25 | 14.79 | 14.11 | -0.69 | -4.66% | 14.05 | 15.14 | 46143 | 6706.54 | 5.88% |
| 2024-03-22 | 15.19 | 14.80 | -0.54 | -3.52% | 14.54 | 15.28 | 42939 | 6390.18 | 5.47% |
| 2024-03-21 | 15.18 | 15.34 | 0.13 | 0.85% | 14.71 | 15.37 | 44014 | 6627.07 | 5.61% |
| 2024-03-20 | 14.60 | 15.21 | 0.64 | 4.39% | 14.60 | 15.40 | 47990 | 7179.42 | 6.11% |
| 2024-03-19 | 14.60 | 14.57 | -0.23 | -1.55% | 14.53 | 14.98 | 45879 | 6770.14 | 5.84% |
| 2024-03-18 | 13.88 | 14.80 | 0.91 | 6.55% | 13.83 | 14.93 | 55265 | 8003.04 | 7.04% |
| 2024-03-15 | 13.64 | 13.89 | 0.14 | 1.02% | 13.40 | 13.92 | 33355 | 4567.52 | 4.25% |
| 2024-03-14 | 14.13 | 13.75 | -0.72 | -4.98% | 13.46 | 14.20 | 54727 | 7561.92 | 6.97% |
| 2024-03-13 | 14.16 | 14.47 | 0.55 | 3.95% | 14.16 | 14.99 | 66818 | 9711.74 | 8.51% |
| 2024-03-12 | 14.37 | 13.92 | 0.03 | 0.22% | 13.55 | 14.88 | 45975 | 6408.54 | 5.86% |
| 2024-03-11 | 13.28 | 13.89 | 0.60 | 4.51% | 13.14 | 13.90 | 33393 | 4507.68 | 4.25% |
| 2024-03-08 | 12.88 | 13.29 | 0.41 | 3.18% | 12.87 | 13.34 | 29699 | 3901.57 | 3.78% |
| 2024-03-07 | 13.08 | 12.88 | -0.20 | -1.53% | 12.88 | 13.33 | 26748 | 3512.76 | 3.41% |
| 2024-03-06 | 12.82 | 13.08 | 0.11 | 0.85% | 12.70 | 13.19 | 25830 | 3355.06 | 3.29% |
| 2024-03-05 | 13.16 | 12.97 | -0.28 | -2.11% | 12.91 | 13.38 | 26265 | 3432.28 | 3.35% |
| 2024-03-04 | 13.45 | 13.25 | -0.11 | -0.82% | 12.80 | 13.67 | 30343 | 3991.99 | 3.87% |
| 2024-03-01 | 13.12 | 13.36 | 0.33 | 2.53% | 13.00 | 13.50 | 40194 | 5330.09 | 5.12% |
| 2024-02-29 | 12.35 | 13.03 | 0.68 | 5.51% | 12.00 | 13.19 | 51631 | 6603.58 | 6.58% |
| 2024-02-28 | 14.36 | 12.35 | -2.05 | -14.24% | 12.30 | 14.77 | 73591 | 9904.97 | 9.37% |
| 2024-02-27 | 13.51 | 14.40 | 0.75 | 5.49% | 13.42 | 14.65 | 47298 | 6719.72 | 6.02% |
| 2024-02-26 | 13.73 | 13.65 | 0.19 | 1.41% | 12.93 | 14.17 | 57282 | 7767.68 | 7.30% |
| 2024-02-23 | 12.49 | 13.46 | 1.11 | 8.99% | 12.36 | 13.50 | 58564 | 7538.41 | 7.46% |
| 2024-02-22 | 11.69 | 12.35 | 0.95 | 8.33% | 11.50 | 12.36 | 49412 | 5909.57 | 6.29% |
| 2024-02-21 | 10.85 | 11.40 | 0.49 | 4.49% | 10.70 | 11.88 | 42396 | 4843.99 | 3.79% |
| 2024-02-20 | 10.71 | 10.91 | 0.16 | 1.49% | 10.41 | 11.04 | 35629 | 3853.46 | 3.19% |
| 2024-02-19 | 9.88 | 10.75 | 1.07 | 11.05% | 9.88 | 11.35 | 68349 | 7365.03 | 6.12% |
| 2024-02-08 | 8.39 | 9.68 | 1.35 | 16.21% | 8.08 | 9.80 | 62071 | 5531.78 | 5.55% |
| 2024-02-07 | 9.38 | 8.33 | -1.15 | -12.13% | 8.20 | 9.38 | 71436 | 6143.66 | 6.39% |
| 2024-02-06 | 9.62 | 9.48 | -0.37 | -3.76% | 8.27 | 9.86 | 68009 | 6071.65 | 6.09% |
| 2024-02-05 | 11.88 | 9.85 | -2.05 | -17.23% | 9.56 | 11.88 | 53901 | 5481.91 | 4.82% |
| 2024-02-02 | 12.83 | 11.90 | -0.93 | -7.25% | 11.36 | 13.26 | 33246 | 4067.74 | 2.98% |
| 2024-02-01 | 13.04 | 12.83 | -0.44 | -3.32% | 12.34 | 13.17 | 31313 | 3985.50 | 2.80% |
| 2024-01-31 | 14.23 | 13.27 | -0.97 | -6.81% | 13.04 | 14.54 | 28020 | 3805.45 | 2.51% |
| 2024-01-30 | 14.85 | 14.24 | -0.59 | -3.98% | 14.24 | 14.89 | 17039 | 2477.90 | 1.52% |