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 | 15.12 | 15.00 | -0.12 | -0.79% | 14.89 | 15.37 | 211722 | 32032.75 | 1.39% |
| 2024-05-08 | 15.44 | 15.12 | -0.19 | -1.24% | 15.02 | 15.48 | 182942 | 27776.56 | 1.20% |
| 2024-05-07 | 15.95 | 15.31 | -0.41 | -2.61% | 15.21 | 16.03 | 362689 | 55983.55 | 2.38% |
| 2024-05-06 | 14.70 | 15.72 | 1.43 | 10.01% | 14.70 | 15.72 | 270194 | 41757.93 | 1.77% |
| 2024-04-30 | 13.97 | 14.29 | 0.36 | 2.58% | 13.97 | 14.46 | 149019 | 21286.52 | 0.97% |
| 2024-04-29 | 13.75 | 13.93 | 0.10 | 0.72% | 13.65 | 13.95 | 131586 | 18180.23 | 0.86% |
| 2024-04-26 | 13.82 | 13.83 | 0.01 | 0.07% | 13.41 | 14.11 | 155343 | 21346.72 | 1.02% |
| 2024-04-25 | 13.72 | 13.82 | 0.08 | 0.58% | 13.63 | 13.92 | 82852 | 11437.29 | 0.54% |
| 2024-04-24 | 13.50 | 13.74 | 0.04 | 0.29% | 13.41 | 13.79 | 82142 | 11191.06 | 0.54% |
| 2024-04-23 | 14.10 | 13.70 | -0.37 | -2.63% | 13.61 | 14.15 | 96224 | 13250.78 | 0.63% |
| 2024-04-22 | 14.67 | 14.07 | -0.57 | -3.89% | 13.98 | 14.74 | 148279 | 21062.51 | 0.97% |
| 2024-04-19 | 14.35 | 14.64 | 0.22 | 1.53% | 14.28 | 14.83 | 124098 | 18122.51 | 0.81% |
| 2024-04-18 | 14.32 | 14.42 | -0.03 | -0.21% | 14.25 | 14.77 | 142015 | 20533.54 | 0.93% |
| 2024-04-17 | 14.70 | 14.45 | -0.28 | -1.90% | 14.20 | 14.85 | 217525 | 31372.32 | 1.42% |
| 2024-04-16 | 15.16 | 14.73 | -0.43 | -2.84% | 14.68 | 15.36 | 106799 | 16018.68 | 0.70% |
| 2024-04-15 | 14.80 | 15.16 | 0.49 | 3.34% | 14.52 | 15.37 | 132083 | 19907.89 | 0.86% |
| 2024-04-12 | 14.65 | 14.67 | -0.10 | -0.68% | 14.60 | 14.92 | 83028 | 12265.05 | 0.54% |
| 2024-04-11 | 14.64 | 14.77 | -0.07 | -0.47% | 14.50 | 15.06 | 69606 | 10302.14 | 0.46% |
| 2024-04-10 | 14.61 | 14.84 | 0.26 | 1.78% | 14.58 | 15.00 | 88889 | 13136.57 | 0.58% |
| 2024-04-09 | 14.88 | 14.58 | -0.47 | -3.12% | 14.51 | 15.02 | 107520 | 15797.69 | 0.70% |
| 2024-04-08 | 15.08 | 15.05 | 0.02 | 0.13% | 14.97 | 15.46 | 138209 | 21064.53 | 0.90% |
| 2024-04-03 | 15.02 | 15.03 | 0.20 | 1.35% | 14.87 | 15.15 | 84836 | 12719.01 | 0.55% |
| 2024-04-02 | 14.96 | 14.83 | -0.01 | -0.07% | 14.73 | 15.07 | 104232 | 15479.42 | 0.68% |
| 2024-04-01 | 14.59 | 14.84 | 0.20 | 1.37% | 14.46 | 14.88 | 145165 | 21355.00 | 0.95% |
| 2024-03-29 | 13.91 | 14.64 | 0.66 | 4.72% | 13.91 | 14.66 | 161028 | 23162.34 | 1.05% |
| 2024-03-28 | 13.85 | 13.98 | 0.05 | 0.36% | 13.78 | 14.20 | 112162 | 15716.77 | 0.73% |
| 2024-03-27 | 13.62 | 13.93 | 0.35 | 2.58% | 13.62 | 14.17 | 150748 | 21069.49 | 0.99% |
| 2024-03-26 | 14.08 | 13.58 | -0.23 | -1.67% | 13.37 | 14.15 | 122287 | 16561.90 | 0.80% |
| 2024-03-25 | 14.00 | 13.81 | -0.13 | -0.93% | 13.67 | 14.24 | 132405 | 18493.35 | 0.87% |
| 2024-03-22 | 13.84 | 13.94 | -0.07 | -0.50% | 13.62 | 14.06 | 114917 | 15935.13 | 0.75% |
| 2024-03-21 | 14.26 | 14.01 | -0.26 | -1.82% | 13.88 | 14.36 | 93006 | 13050.57 | 0.61% |
| 2024-03-20 | 14.31 | 14.27 | -0.05 | -0.35% | 14.20 | 14.50 | 57851 | 8299.81 | 0.38% |
| 2024-03-19 | 14.58 | 14.32 | -0.39 | -2.65% | 14.21 | 14.64 | 88943 | 12757.47 | 0.58% |
| 2024-03-18 | 14.28 | 14.71 | 0.30 | 2.08% | 14.28 | 14.74 | 109828 | 15958.21 | 0.72% |
| 2024-03-15 | 14.31 | 14.41 | 0.07 | 0.49% | 13.98 | 14.42 | 133783 | 19020.25 | 0.87% |
| 2024-03-14 | 14.66 | 14.34 | -0.35 | -2.38% | 14.23 | 14.78 | 119845 | 17262.10 | 0.78% |
| 2024-03-13 | 14.83 | 14.69 | -0.08 | -0.54% | 14.56 | 14.83 | 91407 | 13417.77 | 0.60% |
| 2024-03-12 | 15.06 | 14.77 | -0.24 | -1.60% | 14.50 | 15.20 | 133331 | 19612.01 | 0.87% |
| 2024-03-11 | 14.90 | 15.01 | -0.01 | -0.07% | 14.80 | 15.23 | 97729 | 14706.20 | 0.64% |
| 2024-03-08 | 14.65 | 15.02 | 0.28 | 1.90% | 14.65 | 15.27 | 115718 | 17345.84 | 0.76% |
| 2024-03-07 | 14.58 | 14.74 | 0.16 | 1.10% | 14.58 | 15.49 | 200300 | 30247.43 | 1.31% |
| 2024-03-06 | 14.41 | 14.58 | 0.20 | 1.39% | 14.16 | 14.78 | 115631 | 16864.10 | 0.76% |
| 2024-03-05 | 14.24 | 14.38 | 0.10 | 0.70% | 14.07 | 14.54 | 128493 | 18427.12 | 0.84% |
| 2024-03-04 | 13.74 | 14.28 | 0.53 | 3.85% | 13.68 | 14.39 | 161004 | 22772.88 | 1.05% |
| 2024-03-01 | 13.71 | 13.75 | 0.02 | 0.15% | 13.49 | 14.02 | 105248 | 14419.35 | 0.69% |
| 2024-02-29 | 13.03 | 13.73 | 0.52 | 3.94% | 13.02 | 13.79 | 123463 | 16707.14 | 0.81% |
| 2024-02-28 | 13.39 | 13.21 | -0.18 | -1.34% | 13.16 | 13.64 | 100537 | 13455.53 | 0.66% |
| 2024-02-27 | 13.34 | 13.39 | 0.02 | 0.15% | 13.23 | 13.53 | 80550 | 10736.12 | 0.53% |
| 2024-02-26 | 13.40 | 13.37 | -0.03 | -0.22% | 13.13 | 13.55 | 76530 | 10223.81 | 0.50% |
| 2024-02-23 | 13.56 | 13.40 | -0.17 | -1.25% | 13.20 | 13.56 | 86562 | 11542.96 | 0.57% |
| 2024-02-22 | 13.24 | 13.57 | 0.31 | 2.34% | 13.19 | 13.63 | 91451 | 12290.34 | 0.60% |
| 2024-02-21 | 13.11 | 13.26 | 0.00 | 0.00% | 13.11 | 13.75 | 135112 | 18121.22 | 0.88% |
| 2024-02-20 | 13.35 | 13.26 | -0.07 | -0.53% | 13.01 | 13.64 | 97586 | 12969.52 | 0.64% |
| 2024-02-19 | 13.93 | 13.33 | -0.39 | -2.84% | 13.14 | 14.00 | 144764 | 19428.74 | 0.95% |
| 2024-02-08 | 13.44 | 13.72 | 0.35 | 2.62% | 13.27 | 14.30 | 181494 | 25168.85 | 1.19% |
| 2024-02-07 | 12.14 | 13.37 | 1.22 | 10.04% | 12.06 | 13.37 | 207078 | 26680.63 | 1.35% |
| 2024-02-06 | 11.22 | 12.15 | 0.87 | 7.71% | 11.00 | 12.38 | 135440 | 15982.19 | 0.89% |
| 2024-02-05 | 11.59 | 11.28 | -0.31 | -2.67% | 10.97 | 11.78 | 153952 | 17397.28 | 1.01% |
| 2024-02-02 | 11.96 | 11.59 | -0.33 | -2.77% | 11.30 | 12.12 | 90239 | 10564.34 | 0.59% |
| 2024-02-01 | 11.79 | 11.92 | 0.08 | 0.68% | 11.75 | 12.20 | 101232 | 12163.29 | 0.66% |
| 2024-01-31 | 11.83 | 11.84 | -0.11 | -0.92% | 11.80 | 12.25 | 91809 | 11025.21 | 0.60% |