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 | 14.68 | 15.24 | 0.70 | 4.81% | 14.63 | 15.39 | 467013 | 70409.05 | 3.44% |
| 2024-05-08 | 14.61 | 14.54 | -0.08 | -0.55% | 14.32 | 14.76 | 232070 | 33739.84 | 1.71% |
| 2024-05-07 | 14.85 | 14.62 | -0.23 | -1.55% | 14.53 | 15.08 | 313514 | 46285.14 | 2.31% |
| 2024-05-06 | 14.90 | 14.85 | 0.04 | 0.27% | 14.43 | 15.01 | 445903 | 65499.02 | 3.29% |
| 2024-04-30 | 14.88 | 14.81 | -0.07 | -0.47% | 14.80 | 15.10 | 182827 | 27310.02 | 1.35% |
| 2024-04-29 | 14.90 | 14.88 | -0.10 | -0.67% | 14.74 | 15.14 | 226761 | 33814.04 | 1.67% |
| 2024-04-26 | 15.36 | 14.98 | -0.51 | -3.29% | 14.85 | 15.63 | 295782 | 44712.08 | 2.18% |
| 2024-04-25 | 15.45 | 15.49 | 0.05 | 0.32% | 15.26 | 15.66 | 159839 | 24644.46 | 1.18% |
| 2024-04-24 | 14.98 | 15.44 | 0.27 | 1.78% | 14.91 | 15.45 | 223475 | 34025.41 | 1.65% |
| 2024-04-23 | 15.97 | 15.17 | -1.05 | -6.47% | 14.63 | 16.00 | 531935 | 80338.49 | 3.92% |
| 2024-04-22 | 16.41 | 16.22 | -0.16 | -0.98% | 15.98 | 16.46 | 215567 | 34832.88 | 1.59% |
| 2024-04-19 | 16.19 | 16.38 | 0.10 | 0.61% | 16.00 | 16.52 | 248544 | 40365.94 | 1.83% |
| 2024-04-18 | 16.20 | 16.28 | 0.10 | 0.62% | 16.13 | 16.73 | 312218 | 51217.12 | 2.30% |
| 2024-04-17 | 15.75 | 16.18 | 0.38 | 2.41% | 15.62 | 16.23 | 321411 | 51533.22 | 2.37% |
| 2024-04-16 | 15.82 | 15.80 | 0.15 | 0.96% | 15.38 | 16.11 | 330792 | 52213.88 | 2.44% |
| 2024-04-15 | 15.30 | 15.65 | 0.24 | 1.56% | 15.26 | 16.00 | 305783 | 47850.70 | 2.25% |
| 2024-04-12 | 14.98 | 15.41 | 0.39 | 2.60% | 14.93 | 15.55 | 379471 | 58383.64 | 2.80% |
| 2024-04-11 | 13.87 | 15.02 | 1.00 | 7.13% | 13.85 | 15.40 | 585734 | 87084.03 | 4.32% |
| 2024-04-10 | 14.13 | 14.02 | -0.24 | -1.68% | 13.88 | 14.42 | 197088 | 27696.41 | 1.45% |
| 2024-04-09 | 14.28 | 14.26 | 0.07 | 0.49% | 14.00 | 14.56 | 181738 | 25843.32 | 1.34% |
| 2024-04-08 | 13.90 | 14.19 | 0.22 | 1.57% | 13.71 | 14.40 | 224938 | 31866.16 | 1.66% |
| 2024-04-03 | 14.01 | 13.97 | -0.10 | -0.71% | 13.86 | 14.08 | 110270 | 15398.78 | 0.81% |
| 2024-04-02 | 13.92 | 14.07 | 0.07 | 0.50% | 13.91 | 14.24 | 153813 | 21661.07 | 1.13% |
| 2024-04-01 | 14.36 | 14.00 | -0.37 | -2.57% | 13.61 | 14.39 | 245216 | 34081.08 | 1.81% |
| 2024-03-29 | 13.86 | 14.37 | 0.52 | 3.75% | 13.80 | 14.41 | 188285 | 26538.30 | 1.39% |
| 2024-03-28 | 13.73 | 13.85 | 0.15 | 1.09% | 13.67 | 14.25 | 156035 | 21788.92 | 1.15% |
| 2024-03-27 | 14.07 | 13.70 | -0.36 | -2.56% | 13.67 | 14.12 | 133189 | 18460.53 | 0.98% |
| 2024-03-26 | 13.98 | 14.06 | 0.06 | 0.43% | 13.87 | 14.15 | 140101 | 19652.41 | 1.03% |
| 2024-03-25 | 14.21 | 14.00 | -0.33 | -2.30% | 13.97 | 14.37 | 141037 | 20025.16 | 1.04% |
| 2024-03-22 | 14.33 | 14.33 | 0.00 | 0.00% | 14.16 | 14.44 | 132335 | 18924.13 | 0.98% |
| 2024-03-21 | 14.50 | 14.33 | -0.17 | -1.17% | 14.28 | 14.55 | 115649 | 16617.72 | 0.85% |
| 2024-03-20 | 14.62 | 14.50 | -0.17 | -1.16% | 14.45 | 14.74 | 122277 | 17791.74 | 0.90% |
| 2024-03-19 | 14.95 | 14.67 | -0.32 | -2.13% | 14.55 | 14.98 | 163428 | 24028.19 | 1.20% |
| 2024-03-18 | 14.47 | 14.99 | 0.61 | 4.24% | 14.39 | 15.00 | 281538 | 41699.51 | 2.07% |
| 2024-03-15 | 14.23 | 14.38 | 0.15 | 1.05% | 14.19 | 14.45 | 168486 | 24128.70 | 1.24% |
| 2024-03-14 | 14.27 | 14.23 | -0.01 | -0.07% | 14.12 | 14.37 | 130359 | 18518.59 | 0.96% |
| 2024-03-13 | 14.11 | 14.24 | 0.13 | 0.92% | 14.11 | 14.33 | 163738 | 23327.50 | 1.21% |
| 2024-03-12 | 14.45 | 14.11 | -0.39 | -2.69% | 14.03 | 14.57 | 254253 | 36080.30 | 1.87% |
| 2024-03-11 | 14.64 | 14.50 | -0.03 | -0.21% | 14.35 | 14.84 | 188197 | 27307.90 | 1.39% |
| 2024-03-08 | 14.22 | 14.53 | 0.34 | 2.40% | 14.20 | 14.57 | 171080 | 24725.81 | 1.26% |
| 2024-03-07 | 14.46 | 14.19 | -0.36 | -2.47% | 14.03 | 14.52 | 203152 | 28959.72 | 1.50% |
| 2024-03-06 | 14.42 | 14.55 | 0.02 | 0.14% | 14.42 | 14.90 | 248996 | 36465.50 | 1.84% |
| 2024-03-05 | 14.35 | 14.53 | 0.04 | 0.28% | 14.23 | 14.60 | 216954 | 31273.76 | 1.60% |
| 2024-03-04 | 14.43 | 14.49 | 0.16 | 1.12% | 14.36 | 14.82 | 344011 | 49967.87 | 2.54% |
| 2024-03-01 | 13.99 | 14.33 | 0.34 | 2.43% | 13.90 | 14.40 | 259768 | 36924.06 | 1.91% |
| 2024-02-29 | 13.38 | 13.99 | 0.46 | 3.40% | 13.38 | 14.00 | 204471 | 28182.85 | 1.51% |
| 2024-02-28 | 13.87 | 13.53 | -0.34 | -2.45% | 13.44 | 13.90 | 251910 | 34475.39 | 1.86% |
| 2024-02-27 | 13.78 | 13.87 | 0.00 | 0.00% | 13.67 | 13.89 | 185758 | 25615.05 | 1.37% |
| 2024-02-26 | 13.66 | 13.87 | 0.24 | 1.76% | 13.60 | 14.05 | 283742 | 39326.61 | 2.09% |
| 2024-02-23 | 13.69 | 13.63 | 0.07 | 0.52% | 13.27 | 13.87 | 183838 | 24900.86 | 1.35% |
| 2024-02-22 | 13.38 | 13.56 | 0.06 | 0.44% | 13.38 | 13.72 | 135903 | 18428.32 | 1.00% |
| 2024-02-21 | 13.49 | 13.50 | -0.15 | -1.10% | 13.41 | 13.79 | 202709 | 27585.74 | 1.49% |
| 2024-02-20 | 13.35 | 13.65 | 0.30 | 2.25% | 13.18 | 13.75 | 212940 | 28738.28 | 1.57% |
| 2024-02-19 | 13.25 | 13.35 | 0.10 | 0.75% | 13.14 | 13.58 | 195210 | 25961.31 | 1.44% |
| 2024-02-08 | 13.11 | 13.25 | 0.06 | 0.45% | 13.08 | 13.77 | 298581 | 40188.84 | 2.20% |
| 2024-02-07 | 12.60 | 13.19 | 0.85 | 6.89% | 12.49 | 13.33 | 342663 | 44730.07 | 2.53% |
| 2024-02-06 | 11.15 | 12.34 | 1.12 | 9.98% | 10.98 | 12.34 | 230497 | 27573.17 | 1.70% |
| 2024-02-05 | 11.88 | 11.22 | -0.73 | -6.11% | 10.80 | 11.91 | 214304 | 24335.40 | 1.58% |
| 2024-02-02 | 12.32 | 11.95 | -0.33 | -2.69% | 11.57 | 12.42 | 162646 | 19566.78 | 1.20% |
| 2024-02-01 | 12.24 | 12.28 | -0.03 | -0.24% | 12.18 | 12.67 | 182694 | 22621.08 | 1.35% |
| 2024-01-31 | 12.55 | 12.31 | -0.29 | -2.30% | 12.29 | 12.80 | 194409 | 24331.02 | 1.43% |