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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 15.41 | 15.45 | 0.00 | 0.00% | 15.25 | 15.58 | 657095 | 101356.44 | 2.66% |
| 2024-05-13 | 14.37 | 15.45 | 0.94 | 6.48% | 14.35 | 15.80 | 1830219 | 280280.72 | 7.42% |
| 2024-05-10 | 14.15 | 14.51 | 0.33 | 2.33% | 14.11 | 14.70 | 770848 | 111264.16 | 3.12% |
| 2024-05-09 | 13.86 | 14.18 | 0.34 | 2.46% | 13.80 | 14.25 | 714752 | 100785.83 | 2.90% |
| 2024-05-08 | 13.84 | 13.84 | -0.01 | -0.07% | 13.71 | 13.96 | 347775 | 48174.84 | 1.41% |
| 2024-05-07 | 14.06 | 13.85 | -0.25 | -1.77% | 13.68 | 14.07 | 765728 | 106033.07 | 3.10% |
| 2024-05-06 | 14.33 | 14.10 | -0.06 | -0.42% | 14.03 | 14.40 | 540689 | 76471.02 | 2.19% |
| 2024-04-30 | 14.01 | 14.16 | -0.06 | -0.42% | 13.96 | 14.37 | 553950 | 78301.64 | 2.25% |
| 2024-04-29 | 13.94 | 14.22 | 0.39 | 2.82% | 13.90 | 14.45 | 1134950 | 161170.66 | 4.60% |
| 2024-04-26 | 13.55 | 13.83 | 0.29 | 2.14% | 13.12 | 14.00 | 1255561 | 170843.53 | 5.09% |
| 2024-04-25 | 13.38 | 13.54 | 0.10 | 0.74% | 13.21 | 13.57 | 607723 | 81738.66 | 2.46% |
| 2024-04-24 | 12.80 | 13.44 | 0.66 | 5.16% | 12.78 | 13.45 | 693856 | 92037.62 | 2.81% |
| 2024-04-23 | 13.01 | 12.78 | -0.26 | -1.99% | 12.73 | 13.08 | 301757 | 38712.28 | 1.22% |
| 2024-04-22 | 12.87 | 13.04 | 0.11 | 0.85% | 12.68 | 13.08 | 364514 | 47022.86 | 1.48% |
| 2024-04-19 | 13.20 | 12.93 | -0.36 | -2.71% | 12.86 | 13.35 | 617447 | 80536.62 | 2.50% |
| 2024-04-18 | 13.06 | 13.29 | 0.15 | 1.14% | 12.94 | 13.49 | 790314 | 105166.12 | 3.20% |
| 2024-04-17 | 12.83 | 13.14 | 0.31 | 2.42% | 12.83 | 13.22 | 586517 | 76642.67 | 2.38% |
| 2024-04-16 | 12.85 | 12.83 | -0.02 | -0.16% | 12.78 | 13.30 | 1037562 | 135646.42 | 4.21% |
| 2024-04-15 | 12.52 | 12.85 | 0.34 | 2.72% | 12.32 | 12.92 | 758532 | 96334.20 | 3.08% |
| 2024-04-12 | 11.91 | 12.51 | 0.62 | 5.21% | 11.90 | 12.82 | 993905 | 123882.10 | 4.03% |
| 2024-04-11 | 11.80 | 11.89 | 0.02 | 0.17% | 11.76 | 12.04 | 218210 | 26038.60 | 0.88% |
| 2024-04-10 | 12.13 | 11.87 | -0.25 | -2.06% | 11.76 | 12.13 | 332546 | 39582.68 | 1.35% |
| 2024-04-09 | 12.10 | 12.12 | 0.09 | 0.75% | 11.97 | 12.17 | 291276 | 35133.07 | 1.18% |
| 2024-04-08 | 12.29 | 12.03 | -0.33 | -2.67% | 12.01 | 12.39 | 319104 | 38933.58 | 1.29% |
| 2024-04-03 | 12.58 | 12.36 | -0.19 | -1.51% | 12.32 | 12.58 | 241625 | 29980.07 | 0.98% |
| 2024-04-02 | 12.78 | 12.55 | -0.25 | -1.95% | 12.50 | 12.80 | 305276 | 38528.00 | 1.24% |
| 2024-04-01 | 12.55 | 12.80 | 0.45 | 3.64% | 12.55 | 12.96 | 501564 | 63948.33 | 2.03% |
| 2024-03-29 | 12.29 | 12.35 | 0.11 | 0.90% | 12.10 | 12.37 | 338902 | 41498.10 | 1.37% |
| 2024-03-28 | 12.00 | 12.24 | 0.15 | 1.24% | 11.99 | 12.40 | 587183 | 71813.67 | 2.38% |
| 2024-03-27 | 12.60 | 12.09 | -0.52 | -4.12% | 12.08 | 12.65 | 424762 | 52216.09 | 1.72% |
| 2024-03-26 | 12.69 | 12.61 | -0.28 | -2.17% | 12.39 | 12.82 | 584860 | 73718.88 | 2.37% |
| 2024-03-25 | 13.14 | 12.89 | -0.27 | -2.05% | 12.87 | 13.36 | 525696 | 69073.30 | 2.13% |
| 2024-03-22 | 13.02 | 13.16 | 0.06 | 0.46% | 12.88 | 13.17 | 539290 | 70346.28 | 2.19% |
| 2024-03-21 | 12.91 | 13.10 | 0.16 | 1.24% | 12.89 | 13.13 | 474633 | 61819.43 | 1.92% |
| 2024-03-20 | 13.04 | 12.94 | -0.09 | -0.69% | 12.82 | 13.10 | 478087 | 61790.11 | 1.94% |
| 2024-03-19 | 13.19 | 13.03 | -0.19 | -1.44% | 13.03 | 13.19 | 407444 | 53307.96 | 1.65% |
| 2024-03-18 | 13.15 | 13.22 | 0.13 | 0.99% | 13.03 | 13.24 | 601853 | 78977.40 | 2.44% |
| 2024-03-15 | 13.15 | 13.09 | -0.14 | -1.06% | 12.89 | 13.20 | 515898 | 67118.36 | 2.09% |
| 2024-03-14 | 13.28 | 13.23 | -0.15 | -1.12% | 13.00 | 13.37 | 615516 | 81166.96 | 2.50% |
| 2024-03-13 | 13.17 | 13.38 | 0.34 | 2.61% | 13.07 | 13.58 | 944790 | 126300.27 | 3.83% |
| 2024-03-12 | 13.15 | 13.04 | -0.11 | -0.84% | 12.98 | 13.37 | 681235 | 89527.16 | 2.76% |
| 2024-03-11 | 13.00 | 13.15 | 0.12 | 0.92% | 12.85 | 13.15 | 685556 | 89121.15 | 2.78% |
| 2024-03-08 | 12.41 | 13.03 | 0.61 | 4.91% | 12.41 | 13.08 | 994320 | 127815.68 | 4.03% |
| 2024-03-07 | 12.78 | 12.42 | -0.44 | -3.42% | 12.40 | 12.78 | 659364 | 83092.13 | 2.67% |
| 2024-03-06 | 12.38 | 12.86 | 0.47 | 3.79% | 12.31 | 13.09 | 1057010 | 135241.72 | 4.29% |
| 2024-03-05 | 12.51 | 12.39 | -0.26 | -2.06% | 12.34 | 12.63 | 496316 | 61797.30 | 2.01% |
| 2024-03-04 | 12.57 | 12.65 | 0.13 | 1.04% | 12.31 | 12.65 | 663226 | 83114.66 | 2.69% |
| 2024-03-01 | 12.22 | 12.52 | 0.28 | 2.29% | 12.21 | 12.54 | 683640 | 84795.44 | 2.77% |
| 2024-02-29 | 11.83 | 12.24 | 0.38 | 3.20% | 11.82 | 12.27 | 541360 | 65705.34 | 2.19% |
| 2024-02-28 | 12.47 | 11.86 | -0.56 | -4.51% | 11.86 | 12.53 | 799891 | 97829.77 | 3.24% |
| 2024-02-27 | 11.86 | 12.42 | 0.52 | 4.37% | 11.83 | 12.43 | 790949 | 96812.84 | 3.21% |
| 2024-02-26 | 11.90 | 11.90 | -0.03 | -0.25% | 11.83 | 12.00 | 333555 | 39775.73 | 1.35% |
| 2024-02-23 | 11.94 | 11.93 | 0.01 | 0.08% | 11.81 | 11.98 | 373793 | 44479.46 | 1.52% |
| 2024-02-22 | 11.79 | 11.92 | 0.10 | 0.85% | 11.79 | 11.98 | 349436 | 41463.04 | 1.42% |
| 2024-02-21 | 11.68 | 11.82 | 0.05 | 0.42% | 11.65 | 12.04 | 473628 | 56242.97 | 1.92% |
| 2024-02-20 | 11.79 | 11.77 | -0.08 | -0.68% | 11.66 | 11.81 | 288324 | 33815.19 | 1.17% |
| 2024-02-19 | 11.90 | 11.85 | 0.13 | 1.11% | 11.62 | 11.95 | 464797 | 54833.66 | 1.88% |
| 2024-02-08 | 11.50 | 11.72 | 0.39 | 3.44% | 11.41 | 11.74 | 541207 | 62887.48 | 2.19% |
| 2024-02-07 | 11.26 | 11.33 | 0.14 | 1.25% | 11.16 | 11.48 | 403024 | 45711.76 | 1.63% |
| 2024-02-06 | 10.48 | 11.19 | 0.55 | 5.17% | 10.33 | 11.30 | 376717 | 41247.78 | 1.53% |
| 2024-02-05 | 10.84 | 10.64 | -0.31 | -2.83% | 10.11 | 10.96 | 416888 | 44117.06 | 1.69% |