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 | 14.32 | 14.78 | 0.36 | 2.50% | 14.32 | 14.85 | 45185 | 6632.12 | 5.64% |
| 2024-05-08 | 14.82 | 14.42 | -0.40 | -2.70% | 14.40 | 14.95 | 36902 | 5359.25 | 4.60% |
| 2024-05-07 | 14.65 | 14.82 | 0.09 | 0.61% | 14.57 | 14.86 | 48376 | 7117.95 | 6.04% |
| 2024-05-06 | 14.00 | 14.73 | 0.86 | 6.20% | 13.99 | 14.86 | 79810 | 11631.76 | 9.96% |
| 2024-04-30 | 13.89 | 13.87 | -0.11 | -0.79% | 13.84 | 14.16 | 31254 | 4374.78 | 4.03% |
| 2024-04-29 | 13.72 | 13.98 | 0.19 | 1.38% | 13.52 | 13.99 | 36903 | 5110.36 | 4.75% |
| 2024-04-26 | 13.80 | 13.79 | -0.16 | -1.15% | 13.51 | 13.86 | 48199 | 6618.96 | 6.21% |
| 2024-04-25 | 14.16 | 13.95 | -0.44 | -3.06% | 13.90 | 14.39 | 53496 | 7523.47 | 6.89% |
| 2024-04-24 | 13.96 | 14.39 | 0.46 | 3.30% | 13.96 | 14.90 | 50275 | 7233.45 | 6.48% |
| 2024-04-23 | 14.05 | 13.93 | -0.48 | -3.33% | 13.82 | 14.52 | 62140 | 8772.28 | 8.00% |
| 2024-04-22 | 14.72 | 14.41 | -1.05 | -6.79% | 14.18 | 14.84 | 100510 | 14510.80 | 12.95% |
| 2024-04-19 | 15.18 | 15.46 | 0.38 | 2.52% | 15.11 | 16.45 | 151863 | 23929.35 | 19.56% |
| 2024-04-18 | 14.70 | 15.08 | 0.27 | 1.82% | 14.43 | 15.30 | 85873 | 12807.31 | 11.06% |
| 2024-04-17 | 13.80 | 14.81 | 1.29 | 9.54% | 13.80 | 14.85 | 73956 | 10653.89 | 9.53% |
| 2024-04-16 | 14.39 | 13.52 | -1.50 | -9.99% | 13.47 | 14.59 | 72142 | 10139.69 | 9.29% |
| 2024-04-15 | 14.36 | 15.02 | 0.48 | 3.30% | 13.35 | 15.02 | 95626 | 13803.39 | 12.32% |
| 2024-04-12 | 13.95 | 14.54 | 0.44 | 3.12% | 13.95 | 14.76 | 65491 | 9507.49 | 8.44% |
| 2024-04-11 | 13.58 | 14.10 | 0.28 | 2.03% | 13.42 | 14.17 | 35608 | 4980.59 | 4.59% |
| 2024-04-10 | 13.70 | 13.82 | -0.11 | -0.79% | 13.58 | 14.13 | 34948 | 4835.31 | 4.50% |
| 2024-04-09 | 13.83 | 13.93 | -0.02 | -0.14% | 13.56 | 14.23 | 41674 | 5744.91 | 5.37% |
| 2024-04-08 | 14.25 | 13.95 | -0.98 | -6.56% | 13.88 | 14.68 | 73403 | 10394.78 | 9.46% |
| 2024-04-03 | 14.30 | 14.93 | 0.53 | 3.68% | 14.14 | 15.08 | 101552 | 15038.37 | 13.08% |
| 2024-04-02 | 14.01 | 14.40 | 0.35 | 2.49% | 13.93 | 14.44 | 53452 | 7612.44 | 6.89% |
| 2024-04-01 | 14.01 | 14.05 | -0.08 | -0.57% | 13.75 | 14.05 | 43452 | 6032.15 | 5.60% |
| 2024-03-29 | 13.24 | 14.13 | 0.92 | 6.96% | 13.24 | 14.14 | 59443 | 8240.74 | 7.66% |
| 2024-03-28 | 12.89 | 13.21 | 0.31 | 2.40% | 12.74 | 13.39 | 24231 | 3185.50 | 3.12% |
| 2024-03-27 | 13.28 | 12.90 | -0.47 | -3.52% | 12.90 | 13.65 | 30524 | 4057.80 | 3.93% |
| 2024-03-26 | 13.24 | 13.37 | -0.22 | -1.62% | 13.06 | 13.59 | 39142 | 5204.00 | 5.04% |
| 2024-03-25 | 13.43 | 13.59 | 0.16 | 1.19% | 13.26 | 14.47 | 60144 | 8334.17 | 7.75% |
| 2024-03-22 | 13.79 | 13.43 | -0.37 | -2.68% | 13.38 | 13.79 | 22819 | 3089.02 | 2.94% |
| 2024-03-21 | 13.84 | 13.80 | 0.02 | 0.15% | 13.60 | 13.97 | 18585 | 2556.36 | 2.39% |
| 2024-03-20 | 13.64 | 13.78 | 0.14 | 1.03% | 13.58 | 13.78 | 15049 | 2062.44 | 1.94% |
| 2024-03-19 | 13.64 | 13.64 | 0.00 | 0.00% | 13.58 | 13.82 | 22017 | 3010.04 | 2.84% |
| 2024-03-18 | 13.39 | 13.64 | 0.29 | 2.17% | 13.36 | 13.65 | 25388 | 3430.44 | 3.27% |
| 2024-03-15 | 13.28 | 13.35 | 0.06 | 0.45% | 13.12 | 13.36 | 20139 | 2677.51 | 2.59% |
| 2024-03-14 | 13.32 | 13.29 | 0.00 | 0.00% | 13.09 | 13.40 | 23799 | 3161.55 | 3.07% |
| 2024-03-13 | 13.38 | 13.29 | -0.03 | -0.23% | 13.09 | 13.50 | 25234 | 3339.66 | 3.25% |
| 2024-03-12 | 13.21 | 13.32 | 0.19 | 1.45% | 13.07 | 13.32 | 23689 | 3126.39 | 3.05% |
| 2024-03-11 | 12.89 | 13.13 | 0.12 | 0.92% | 12.83 | 13.13 | 20352 | 2648.03 | 2.62% |
| 2024-03-08 | 12.94 | 13.01 | 0.00 | 0.00% | 12.81 | 13.10 | 20989 | 2716.51 | 2.70% |
| 2024-03-07 | 12.85 | 13.01 | 0.23 | 1.80% | 12.83 | 13.24 | 35986 | 4694.36 | 4.64% |
| 2024-03-06 | 12.62 | 12.78 | 0.10 | 0.79% | 12.58 | 12.90 | 20185 | 2572.59 | 2.60% |
| 2024-03-05 | 12.81 | 12.68 | -0.22 | -1.71% | 12.61 | 12.90 | 22406 | 2852.20 | 2.89% |
| 2024-03-04 | 12.94 | 12.90 | 0.01 | 0.08% | 12.61 | 12.99 | 20559 | 2638.01 | 2.65% |
| 2024-03-01 | 13.03 | 12.89 | 0.10 | 0.78% | 12.60 | 13.10 | 27214 | 3489.94 | 3.51% |
| 2024-02-29 | 11.95 | 12.79 | 0.74 | 6.14% | 11.92 | 12.80 | 38836 | 4863.45 | 5.00% |
| 2024-02-28 | 13.49 | 12.05 | -1.22 | -9.19% | 12.05 | 13.57 | 57646 | 7408.60 | 7.43% |
| 2024-02-27 | 12.98 | 13.27 | 0.29 | 2.23% | 12.73 | 13.29 | 30925 | 4045.41 | 3.98% |
| 2024-02-26 | 12.66 | 12.98 | 0.42 | 3.34% | 12.66 | 13.20 | 41827 | 5414.44 | 5.39% |
| 2024-02-23 | 12.10 | 12.56 | 0.46 | 3.80% | 12.10 | 12.58 | 37816 | 4676.59 | 4.87% |
| 2024-02-22 | 11.58 | 12.10 | 0.45 | 3.86% | 11.58 | 12.20 | 37095 | 4428.23 | 4.78% |
| 2024-02-21 | 11.30 | 11.65 | 0.26 | 2.28% | 11.20 | 11.92 | 35281 | 4137.99 | 4.54% |
| 2024-02-20 | 11.50 | 11.39 | 0.04 | 0.35% | 11.11 | 11.56 | 27423 | 3119.04 | 3.53% |
| 2024-02-19 | 11.29 | 11.35 | 0.43 | 3.94% | 11.01 | 11.53 | 45247 | 5100.31 | 5.83% |
| 2024-02-08 | 9.70 | 10.92 | 1.30 | 13.51% | 9.70 | 11.11 | 48370 | 5005.06 | 6.27% |
| 2024-02-07 | 10.18 | 9.62 | -0.57 | -5.59% | 9.45 | 10.18 | 36381 | 3579.41 | 4.72% |
| 2024-02-06 | 9.69 | 10.19 | 0.21 | 2.10% | 9.16 | 10.51 | 46789 | 4546.83 | 6.07% |
| 2024-02-05 | 11.65 | 9.98 | -1.74 | -14.85% | 9.70 | 11.65 | 42750 | 4390.18 | 5.54% |
| 2024-02-02 | 12.63 | 11.72 | -0.87 | -6.91% | 11.30 | 12.88 | 25660 | 3089.13 | 3.33% |
| 2024-02-01 | 12.78 | 12.59 | -0.38 | -2.93% | 12.26 | 12.92 | 17131 | 2155.60 | 2.22% |
| 2024-01-31 | 13.67 | 12.97 | -0.70 | -5.12% | 12.90 | 13.77 | 18933 | 2496.31 | 2.46% |
| 2024-01-30 | 14.47 | 13.67 | -0.60 | -4.20% | 13.65 | 14.47 | 14209 | 1993.31 | 1.84% |