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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 15.00 | 16.37 | 0.81 | 5.21% | 14.78 | 16.99 | 93125 | 14797.70 | 5.86% |
| 2024-05-10 | 14.74 | 15.56 | 1.29 | 9.04% | 14.52 | 16.60 | 83439 | 12885.37 | 5.25% |
| 2024-05-09 | 14.12 | 14.27 | 0.28 | 2.00% | 14.06 | 14.50 | 23007 | 3298.44 | 1.45% |
| 2024-05-08 | 14.29 | 13.99 | -0.22 | -1.55% | 13.96 | 14.33 | 24413 | 3447.58 | 1.54% |
| 2024-05-07 | 14.53 | 14.21 | -0.39 | -2.67% | 14.15 | 14.69 | 33534 | 4798.22 | 2.11% |
| 2024-05-06 | 14.37 | 14.60 | 0.33 | 2.31% | 14.20 | 14.72 | 38797 | 5616.52 | 2.44% |
| 2024-04-30 | 13.99 | 14.27 | 0.12 | 0.85% | 13.83 | 14.35 | 44240 | 6248.05 | 2.79% |
| 2024-04-29 | 13.63 | 14.15 | 0.53 | 3.89% | 13.60 | 14.35 | 51072 | 7206.50 | 3.22% |
| 2024-04-26 | 13.78 | 13.62 | -0.16 | -1.16% | 13.45 | 14.00 | 57571 | 7901.94 | 3.63% |
| 2024-04-25 | 15.60 | 13.78 | 0.45 | 3.38% | 13.68 | 15.60 | 82184 | 11674.93 | 5.17% |
| 2024-04-24 | 12.94 | 13.33 | 0.56 | 4.39% | 12.75 | 13.45 | 30722 | 4040.19 | 1.93% |
| 2024-04-23 | 12.75 | 12.77 | -0.14 | -1.08% | 12.46 | 13.32 | 33407 | 4258.64 | 2.10% |
| 2024-04-22 | 11.30 | 12.91 | 1.61 | 14.25% | 10.77 | 13.10 | 53634 | 6607.67 | 3.38% |
| 2024-04-19 | 11.29 | 11.30 | -0.04 | -0.35% | 11.00 | 11.44 | 15497 | 1737.82 | 0.98% |
| 2024-04-18 | 11.98 | 11.34 | -0.72 | -5.97% | 11.29 | 11.98 | 26123 | 3024.01 | 1.64% |
| 2024-04-17 | 11.00 | 12.06 | 1.20 | 11.05% | 10.99 | 12.09 | 30863 | 3627.98 | 1.94% |
| 2024-04-16 | 12.00 | 10.86 | -1.35 | -11.06% | 10.53 | 12.17 | 37222 | 4130.40 | 2.34% |
| 2024-04-15 | 13.50 | 12.21 | -1.66 | -11.97% | 12.12 | 13.67 | 43162 | 5523.04 | 2.72% |
| 2024-04-12 | 13.35 | 13.87 | 0.52 | 3.90% | 13.30 | 14.28 | 44100 | 6110.40 | 2.78% |
| 2024-04-11 | 13.29 | 13.35 | 0.04 | 0.30% | 12.84 | 13.75 | 29247 | 3920.58 | 1.84% |
| 2024-04-10 | 13.85 | 13.31 | -0.74 | -5.27% | 13.03 | 14.00 | 41201 | 5532.41 | 2.59% |
| 2024-04-09 | 13.55 | 14.05 | 0.42 | 3.08% | 12.86 | 14.29 | 71836 | 9633.22 | 4.52% |
| 2024-04-08 | 12.69 | 13.63 | 1.05 | 8.35% | 12.69 | 14.88 | 90641 | 12466.75 | 5.71% |
| 2024-04-03 | 12.58 | 12.58 | -0.11 | -0.87% | 12.20 | 12.73 | 22224 | 2765.68 | 1.40% |
| 2024-04-02 | 12.76 | 12.69 | 0.05 | 0.40% | 12.62 | 13.16 | 25664 | 3294.77 | 1.62% |
| 2024-04-01 | 12.43 | 12.64 | 0.19 | 1.53% | 12.16 | 12.88 | 28237 | 3530.01 | 1.77% |
| 2024-03-29 | 11.93 | 12.45 | 0.56 | 4.71% | 11.85 | 12.49 | 22642 | 2757.33 | 1.42% |
| 2024-03-28 | 11.40 | 11.89 | 0.49 | 4.30% | 11.35 | 12.07 | 18013 | 2124.49 | 1.13% |
| 2024-03-27 | 11.81 | 11.40 | -0.45 | -3.80% | 11.37 | 11.92 | 14905 | 1734.24 | 0.94% |
| 2024-03-26 | 11.89 | 11.85 | -0.07 | -0.59% | 11.67 | 12.11 | 17128 | 2032.25 | 1.08% |
| 2024-03-25 | 12.44 | 11.92 | -0.53 | -4.26% | 11.90 | 12.48 | 19076 | 2323.82 | 1.20% |
| 2024-03-22 | 12.75 | 12.45 | -0.22 | -1.74% | 12.29 | 12.77 | 15144 | 1890.21 | 0.95% |
| 2024-03-21 | 12.77 | 12.67 | -0.07 | -0.55% | 12.39 | 13.00 | 20086 | 2548.14 | 1.26% |
| 2024-03-20 | 12.63 | 12.74 | 0.14 | 1.11% | 12.53 | 12.83 | 16887 | 2137.56 | 1.06% |
| 2024-03-19 | 12.64 | 12.60 | 0.02 | 0.16% | 12.45 | 12.80 | 20739 | 2615.85 | 1.30% |
| 2024-03-18 | 12.18 | 12.58 | 0.46 | 3.80% | 12.09 | 12.64 | 23333 | 2882.97 | 1.47% |
| 2024-03-15 | 11.80 | 12.12 | 0.25 | 2.11% | 11.67 | 12.12 | 19829 | 2375.10 | 1.25% |
| 2024-03-14 | 12.00 | 11.87 | -0.03 | -0.25% | 11.60 | 12.13 | 21586 | 2569.66 | 1.36% |
| 2024-03-13 | 11.93 | 11.90 | -0.06 | -0.50% | 11.68 | 11.98 | 17123 | 2029.99 | 1.08% |
| 2024-03-12 | 11.83 | 11.96 | 0.28 | 2.40% | 11.57 | 11.98 | 24564 | 2906.33 | 1.54% |
| 2024-03-11 | 11.55 | 11.68 | 0.16 | 1.39% | 11.34 | 11.75 | 16794 | 1938.77 | 1.06% |
| 2024-03-08 | 11.56 | 11.52 | -0.10 | -0.86% | 11.31 | 11.67 | 20838 | 2390.71 | 1.31% |
| 2024-03-07 | 11.57 | 11.62 | 0.13 | 1.13% | 11.51 | 12.06 | 32176 | 3805.56 | 2.02% |
| 2024-03-06 | 11.13 | 11.49 | 0.34 | 3.05% | 11.03 | 11.59 | 22795 | 2603.00 | 1.43% |
| 2024-03-05 | 11.33 | 11.15 | -0.26 | -2.28% | 11.00 | 11.40 | 24971 | 2793.76 | 1.57% |
| 2024-03-04 | 11.67 | 11.41 | -0.09 | -0.78% | 11.13 | 11.92 | 23774 | 2726.83 | 1.49% |
| 2024-03-01 | 11.43 | 11.50 | 0.07 | 0.61% | 11.28 | 11.83 | 30221 | 3480.04 | 1.90% |
| 2024-02-29 | 10.64 | 11.43 | 0.64 | 5.93% | 10.64 | 11.45 | 36862 | 4125.12 | 2.32% |
| 2024-02-28 | 12.60 | 10.79 | -1.61 | -12.98% | 10.66 | 12.60 | 58950 | 6935.22 | 3.70% |
| 2024-02-27 | 11.95 | 12.40 | 0.42 | 3.51% | 11.50 | 12.45 | 38213 | 4626.53 | 2.40% |
| 2024-02-26 | 11.30 | 11.98 | 0.73 | 6.49% | 11.26 | 12.39 | 48344 | 5738.62 | 3.04% |
| 2024-02-23 | 10.66 | 11.25 | 0.76 | 7.24% | 10.51 | 11.25 | 31488 | 3448.80 | 1.98% |
| 2024-02-22 | 9.98 | 10.49 | 0.49 | 4.90% | 9.98 | 10.49 | 30414 | 3135.96 | 1.91% |
| 2024-02-21 | 9.49 | 10.00 | 0.47 | 4.93% | 9.43 | 10.45 | 36840 | 3697.97 | 2.31% |
| 2024-02-20 | 9.30 | 9.53 | 0.30 | 3.25% | 9.26 | 9.72 | 36600 | 3471.46 | 2.30% |
| 2024-02-19 | 8.61 | 9.23 | 0.64 | 7.45% | 8.61 | 9.33 | 45999 | 4180.08 | 2.87% |
| 2024-02-08 | 7.89 | 8.59 | 0.73 | 9.29% | 7.29 | 8.59 | 66771 | 5328.44 | 4.17% |
| 2024-02-07 | 9.00 | 7.86 | -0.98 | -11.09% | 7.54 | 9.05 | 72775 | 5889.99 | 4.55% |
| 2024-02-06 | 9.00 | 8.84 | -0.53 | -5.66% | 7.89 | 9.39 | 55583 | 4734.14 | 3.47% |
| 2024-02-05 | 10.73 | 9.37 | -1.61 | -14.66% | 9.03 | 10.96 | 46831 | 4507.70 | 2.93% |