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 | 15.01 | 15.17 | 0.02 | 0.13% | 14.79 | 15.38 | 86531 | 12994.33 | 5.49% |
| 2024-05-08 | 15.47 | 15.15 | -0.30 | -1.94% | 15.05 | 15.86 | 85505 | 13145.61 | 5.43% |
| 2024-05-07 | 15.30 | 15.45 | -0.35 | -2.22% | 15.21 | 15.98 | 147899 | 23035.25 | 9.39% |
| 2024-05-06 | 15.01 | 15.80 | 1.05 | 7.12% | 14.16 | 16.23 | 243161 | 36598.72 | 15.44% |
| 2024-04-30 | 15.33 | 14.75 | 0.61 | 4.31% | 14.39 | 15.55 | 232697 | 35065.57 | 14.77% |
| 2024-04-29 | 14.14 | 14.14 | 1.29 | 10.04% | 13.80 | 14.14 | 119001 | 16812.01 | 7.55% |
| 2024-04-26 | 12.42 | 12.85 | 0.40 | 3.21% | 12.31 | 13.00 | 36573 | 4660.79 | 2.32% |
| 2024-04-25 | 12.65 | 12.45 | -0.23 | -1.81% | 12.35 | 12.65 | 26892 | 3357.01 | 1.71% |
| 2024-04-24 | 12.01 | 12.68 | 0.55 | 4.53% | 12.01 | 12.84 | 43170 | 5382.24 | 2.74% |
| 2024-04-23 | 11.92 | 12.13 | 0.33 | 2.80% | 11.72 | 12.39 | 34485 | 4188.64 | 2.19% |
| 2024-04-22 | 11.91 | 11.80 | -0.28 | -2.32% | 11.59 | 12.04 | 33408 | 3955.12 | 2.12% |
| 2024-04-19 | 11.82 | 12.08 | 0.25 | 2.11% | 11.60 | 12.10 | 60904 | 7235.44 | 3.87% |
| 2024-04-18 | 11.60 | 11.83 | 0.22 | 1.89% | 11.50 | 12.30 | 94478 | 11263.87 | 6.00% |
| 2024-04-17 | 10.79 | 11.61 | 1.06 | 10.05% | 10.70 | 11.61 | 58737 | 6672.98 | 3.73% |
| 2024-04-16 | 11.40 | 10.55 | -0.86 | -7.54% | 10.30 | 11.40 | 71607 | 7586.50 | 4.55% |
| 2024-04-15 | 12.35 | 11.41 | -0.94 | -7.61% | 11.12 | 12.35 | 73122 | 8357.56 | 4.64% |
| 2024-04-12 | 12.32 | 12.35 | 0.08 | 0.65% | 12.12 | 12.51 | 31750 | 3920.18 | 2.02% |
| 2024-04-11 | 12.32 | 12.27 | -0.11 | -0.89% | 12.12 | 12.45 | 47434 | 5837.56 | 3.01% |
| 2024-04-10 | 12.92 | 12.38 | -0.62 | -4.77% | 12.20 | 12.93 | 46137 | 5730.56 | 2.93% |
| 2024-04-09 | 12.78 | 13.00 | 0.10 | 0.78% | 12.60 | 13.17 | 39573 | 5100.87 | 2.51% |
| 2024-04-08 | 13.57 | 12.90 | -0.67 | -4.94% | 12.78 | 13.57 | 40918 | 5329.78 | 2.60% |
| 2024-04-03 | 13.70 | 13.57 | -0.15 | -1.09% | 13.06 | 13.80 | 46375 | 6208.82 | 2.94% |
| 2024-04-02 | 13.75 | 13.72 | -0.12 | -0.87% | 13.54 | 14.05 | 48469 | 6682.93 | 3.08% |
| 2024-04-01 | 13.40 | 13.84 | 0.44 | 3.28% | 13.30 | 13.93 | 57293 | 7860.59 | 3.64% |
| 2024-03-29 | 13.32 | 13.40 | 0.06 | 0.45% | 13.20 | 13.75 | 53676 | 7192.32 | 3.41% |
| 2024-03-28 | 13.46 | 13.34 | 0.05 | 0.38% | 13.16 | 13.68 | 54404 | 7300.11 | 3.45% |
| 2024-03-27 | 13.96 | 13.29 | -0.59 | -4.25% | 13.10 | 14.02 | 58007 | 7823.42 | 3.68% |
| 2024-03-26 | 13.83 | 13.88 | -0.07 | -0.50% | 13.50 | 14.39 | 70113 | 9749.46 | 4.45% |
| 2024-03-25 | 14.39 | 13.95 | -0.98 | -6.56% | 13.90 | 14.99 | 96179 | 13830.00 | 6.11% |
| 2024-03-22 | 14.44 | 14.93 | -0.13 | -0.86% | 13.72 | 15.16 | 155811 | 22357.40 | 9.89% |
| 2024-03-21 | 16.40 | 15.06 | -1.41 | -8.56% | 14.82 | 16.40 | 211581 | 32717.32 | 13.43% |
| 2024-03-20 | 15.40 | 16.47 | 1.50 | 10.02% | 14.96 | 16.47 | 153891 | 24836.07 | 9.77% |
| 2024-03-19 | 13.57 | 14.97 | 1.36 | 9.99% | 13.48 | 14.97 | 99236 | 14183.94 | 6.30% |
| 2024-03-18 | 13.60 | 13.61 | -0.16 | -1.16% | 13.21 | 13.99 | 61106 | 8242.89 | 3.88% |
| 2024-03-15 | 12.66 | 13.77 | 1.01 | 7.92% | 12.51 | 14.00 | 88114 | 11722.30 | 5.59% |
| 2024-03-14 | 12.36 | 12.76 | 0.34 | 2.74% | 12.24 | 12.76 | 52881 | 6647.65 | 3.36% |
| 2024-03-13 | 12.10 | 12.42 | 0.22 | 1.80% | 12.03 | 12.45 | 35474 | 4342.47 | 2.25% |
| 2024-03-12 | 12.03 | 12.20 | 0.12 | 0.99% | 11.75 | 12.34 | 47546 | 5699.66 | 3.02% |
| 2024-03-11 | 11.32 | 12.08 | 0.76 | 6.71% | 11.20 | 12.15 | 73674 | 8657.07 | 4.68% |
| 2024-03-08 | 11.30 | 11.32 | 0.02 | 0.18% | 11.25 | 11.51 | 27202 | 3093.61 | 1.73% |
| 2024-03-07 | 11.44 | 11.30 | -0.18 | -1.57% | 11.14 | 11.66 | 42659 | 4862.40 | 2.71% |
| 2024-03-06 | 11.60 | 11.48 | -0.21 | -1.80% | 11.28 | 11.70 | 51859 | 5944.15 | 3.29% |
| 2024-03-05 | 11.10 | 11.69 | 0.38 | 3.36% | 11.07 | 12.30 | 116702 | 13640.00 | 7.41% |
| 2024-03-04 | 10.85 | 11.31 | 0.52 | 4.82% | 10.60 | 11.44 | 105422 | 11758.04 | 6.69% |
| 2024-03-01 | 10.85 | 10.79 | -0.04 | -0.37% | 10.55 | 11.10 | 85806 | 9253.55 | 5.45% |
| 2024-02-29 | 10.16 | 10.83 | 0.48 | 4.64% | 9.93 | 11.00 | 114990 | 12193.51 | 7.30% |
| 2024-02-28 | 11.16 | 10.35 | -0.83 | -7.42% | 10.28 | 11.85 | 105018 | 11738.69 | 6.67% |
| 2024-02-27 | 10.41 | 11.18 | 0.73 | 6.99% | 10.36 | 11.40 | 79471 | 8656.95 | 5.04% |
| 2024-02-26 | 10.50 | 10.45 | 0.00 | 0.00% | 10.30 | 10.90 | 77046 | 8152.68 | 4.89% |
| 2024-02-23 | 10.25 | 10.45 | 0.20 | 1.95% | 10.01 | 10.52 | 88682 | 9100.44 | 5.63% |
| 2024-02-22 | 11.20 | 10.25 | -0.11 | -1.06% | 9.90 | 11.20 | 137798 | 14025.91 | 8.75% |
| 2024-02-21 | 9.43 | 10.36 | 0.94 | 9.98% | 9.43 | 10.36 | 69322 | 6976.96 | 4.40% |
| 2024-02-20 | 8.70 | 9.42 | 0.67 | 7.66% | 8.55 | 9.57 | 93102 | 8468.34 | 5.91% |
| 2024-02-19 | 8.45 | 8.75 | 0.71 | 8.83% | 8.17 | 8.84 | 124965 | 10881.41 | 7.93% |
| 2024-02-08 | 7.24 | 8.04 | 0.73 | 9.99% | 7.24 | 8.04 | 99677 | 7824.84 | 6.33% |
| 2024-02-07 | 8.06 | 7.31 | -0.81 | -9.98% | 7.31 | 8.10 | 69258 | 5220.41 | 4.40% |
| 2024-02-06 | 7.75 | 8.12 | -0.43 | -5.03% | 7.70 | 8.52 | 78208 | 6216.59 | 4.96% |
| 2024-02-05 | 9.53 | 8.55 | -0.95 | -10.00% | 8.55 | 9.53 | 41094 | 3569.00 | 2.61% |
| 2024-02-02 | 10.32 | 9.50 | -0.72 | -7.05% | 9.30 | 10.62 | 49051 | 4822.34 | 3.11% |
| 2024-02-01 | 10.45 | 10.22 | -0.23 | -2.20% | 9.99 | 10.50 | 32034 | 3296.93 | 2.03% |
| 2024-01-31 | 11.30 | 10.45 | -0.71 | -6.36% | 10.45 | 11.32 | 42294 | 4552.97 | 2.68% |
| 2024-01-30 | 11.83 | 11.16 | -0.71 | -5.98% | 11.11 | 11.83 | 29301 | 3340.06 | 1.86% |