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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 15.55 | 15.09 | -0.53 | -3.39% | 15.00 | 15.71 | 115405 | 17587.11 | 1.70% |
| 2024-05-09 | 15.30 | 15.62 | 0.32 | 2.09% | 15.15 | 15.66 | 137810 | 21329.26 | 2.03% |
| 2024-05-08 | 15.60 | 15.30 | -0.24 | -1.54% | 15.15 | 15.71 | 115986 | 17903.64 | 1.71% |
| 2024-05-07 | 15.39 | 15.54 | 0.14 | 0.91% | 15.31 | 15.79 | 165053 | 25698.27 | 2.43% |
| 2024-05-06 | 15.25 | 15.40 | 0.45 | 3.01% | 14.98 | 15.52 | 204700 | 31424.93 | 3.00% |
| 2024-04-30 | 15.55 | 14.95 | -0.79 | -5.02% | 14.90 | 15.78 | 248716 | 37768.73 | 3.64% |
| 2024-04-29 | 15.86 | 15.74 | -0.43 | -2.66% | 15.33 | 16.00 | 306563 | 47898.34 | 4.49% |
| 2024-04-26 | 15.73 | 16.17 | 0.44 | 2.80% | 15.70 | 16.60 | 489521 | 78996.38 | 7.17% |
| 2024-04-25 | 15.80 | 15.73 | 0.75 | 5.01% | 14.80 | 16.20 | 600186 | 93287.15 | 8.79% |
| 2024-04-24 | 13.64 | 14.98 | 1.36 | 9.99% | 13.64 | 14.98 | 361054 | 52507.18 | 5.29% |
| 2024-04-23 | 13.65 | 13.62 | -0.03 | -0.22% | 13.36 | 13.77 | 180852 | 24581.33 | 2.65% |
| 2024-04-22 | 12.72 | 13.65 | 0.83 | 6.47% | 12.72 | 14.10 | 265267 | 36194.40 | 3.88% |
| 2024-04-19 | 12.92 | 12.82 | -0.23 | -1.76% | 12.70 | 13.06 | 112163 | 14407.22 | 1.64% |
| 2024-04-18 | 12.46 | 13.05 | 0.56 | 4.48% | 12.32 | 13.41 | 192928 | 25016.86 | 2.82% |
| 2024-04-17 | 11.88 | 12.49 | 0.88 | 7.58% | 11.80 | 12.51 | 157496 | 19249.21 | 2.31% |
| 2024-04-16 | 12.50 | 11.61 | -1.01 | -8.00% | 11.59 | 12.55 | 201843 | 24031.09 | 2.95% |
| 2024-04-15 | 13.03 | 12.62 | -0.35 | -2.70% | 12.37 | 13.14 | 141318 | 17860.00 | 2.07% |
| 2024-04-12 | 13.10 | 12.97 | -0.17 | -1.29% | 12.91 | 13.36 | 101043 | 13274.19 | 1.48% |
| 2024-04-11 | 13.16 | 13.14 | -0.25 | -1.87% | 13.08 | 13.49 | 92823 | 12288.52 | 1.36% |
| 2024-04-10 | 13.38 | 13.39 | -0.09 | -0.67% | 13.00 | 13.54 | 136152 | 18087.04 | 1.99% |
| 2024-04-09 | 13.69 | 13.48 | -0.02 | -0.15% | 13.31 | 13.77 | 113716 | 15385.41 | 1.66% |
| 2024-04-08 | 13.75 | 13.50 | -0.32 | -2.32% | 13.44 | 13.92 | 105713 | 14417.98 | 1.55% |
| 2024-04-03 | 14.20 | 13.82 | -0.56 | -3.89% | 13.58 | 14.33 | 161115 | 22285.84 | 2.36% |
| 2024-04-02 | 14.45 | 14.38 | -0.24 | -1.64% | 14.20 | 14.75 | 187930 | 27110.18 | 2.75% |
| 2024-04-01 | 14.66 | 14.62 | -0.22 | -1.48% | 14.35 | 14.83 | 240357 | 35027.11 | 3.52% |
| 2024-03-29 | 14.32 | 14.84 | 1.09 | 7.93% | 14.03 | 14.97 | 468782 | 68764.16 | 6.86% |
| 2024-03-28 | 12.97 | 13.75 | 1.25 | 10.00% | 12.93 | 13.75 | 161364 | 21742.98 | 2.36% |
| 2024-03-27 | 12.99 | 12.50 | -0.43 | -3.33% | 12.44 | 13.00 | 160557 | 20349.76 | 2.35% |
| 2024-03-26 | 13.41 | 12.93 | -0.46 | -3.44% | 12.81 | 13.46 | 189710 | 24789.55 | 2.78% |
| 2024-03-25 | 13.85 | 13.39 | -0.61 | -4.36% | 13.35 | 14.00 | 154472 | 21103.96 | 2.26% |
| 2024-03-22 | 14.55 | 14.00 | -0.77 | -5.21% | 13.92 | 14.85 | 270369 | 38611.96 | 3.96% |
| 2024-03-21 | 14.21 | 14.77 | 0.25 | 1.72% | 14.15 | 15.25 | 436984 | 64477.61 | 6.40% |
| 2024-03-20 | 13.71 | 14.52 | 1.12 | 8.36% | 13.70 | 14.74 | 456653 | 65154.48 | 6.68% |
| 2024-03-19 | 14.05 | 13.40 | -0.57 | -4.08% | 13.30 | 14.05 | 328686 | 44304.05 | 4.81% |
| 2024-03-18 | 14.19 | 13.97 | 0.20 | 1.45% | 13.81 | 14.75 | 449440 | 63908.89 | 6.58% |
| 2024-03-15 | 12.56 | 13.77 | 1.25 | 9.98% | 12.32 | 13.77 | 323704 | 42063.66 | 4.74% |
| 2024-03-14 | 12.68 | 12.52 | 0.16 | 1.29% | 12.24 | 12.90 | 220827 | 27626.30 | 3.23% |
| 2024-03-13 | 11.76 | 12.36 | 0.61 | 5.19% | 11.63 | 12.62 | 171963 | 20956.92 | 2.52% |
| 2024-03-12 | 11.38 | 11.75 | 0.37 | 3.25% | 11.38 | 11.96 | 149075 | 17555.87 | 2.18% |
| 2024-03-11 | 11.18 | 11.38 | 0.20 | 1.79% | 11.14 | 11.40 | 67578 | 7645.42 | 0.99% |
| 2024-03-08 | 11.16 | 11.18 | 0.08 | 0.72% | 11.01 | 11.29 | 71374 | 7945.70 | 1.04% |
| 2024-03-07 | 11.37 | 11.10 | -0.28 | -2.46% | 11.06 | 11.57 | 89399 | 10080.19 | 1.31% |
| 2024-03-06 | 11.11 | 11.38 | 0.26 | 2.34% | 11.06 | 11.48 | 70009 | 7898.13 | 1.02% |
| 2024-03-05 | 11.32 | 11.12 | -0.30 | -2.63% | 11.06 | 11.39 | 87533 | 9756.88 | 1.28% |
| 2024-03-04 | 11.60 | 11.42 | -0.18 | -1.55% | 11.25 | 11.69 | 72639 | 8262.65 | 1.06% |
| 2024-03-01 | 11.56 | 11.60 | 0.05 | 0.43% | 11.48 | 11.75 | 83445 | 9658.62 | 1.22% |
| 2024-02-29 | 11.02 | 11.55 | 0.41 | 3.68% | 11.00 | 11.64 | 68673 | 7840.67 | 1.01% |
| 2024-02-28 | 11.80 | 11.14 | -0.62 | -5.27% | 11.14 | 12.01 | 105618 | 12246.87 | 1.55% |
| 2024-02-27 | 11.55 | 11.76 | 0.18 | 1.55% | 11.44 | 11.76 | 76072 | 8825.76 | 1.11% |
| 2024-02-26 | 11.18 | 11.58 | 0.49 | 4.42% | 11.18 | 11.77 | 121160 | 13953.13 | 1.77% |
| 2024-02-23 | 10.92 | 11.09 | 0.21 | 1.93% | 10.77 | 11.13 | 58425 | 6398.17 | 0.86% |
| 2024-02-22 | 10.70 | 10.88 | 0.12 | 1.12% | 10.68 | 10.94 | 52181 | 5638.92 | 0.76% |
| 2024-02-21 | 10.61 | 10.76 | 0.05 | 0.47% | 10.52 | 11.11 | 70115 | 7635.49 | 1.03% |
| 2024-02-20 | 10.60 | 10.71 | 0.06 | 0.56% | 10.36 | 10.74 | 58730 | 6169.13 | 0.86% |
| 2024-02-19 | 11.09 | 10.65 | -0.33 | -3.01% | 10.50 | 11.15 | 99986 | 10769.05 | 1.46% |
| 2024-02-08 | 10.09 | 10.98 | 0.92 | 9.15% | 10.09 | 11.03 | 124146 | 13401.71 | 1.82% |
| 2024-02-07 | 9.69 | 10.06 | 0.42 | 4.36% | 9.64 | 10.21 | 118453 | 11878.43 | 1.73% |
| 2024-02-06 | 8.80 | 9.64 | 0.69 | 7.71% | 8.55 | 9.78 | 138069 | 12747.51 | 2.02% |
| 2024-02-05 | 9.51 | 8.95 | -0.71 | -7.35% | 8.69 | 9.51 | 166822 | 14951.17 | 2.44% |
| 2024-02-02 | 9.89 | 9.66 | -0.20 | -2.03% | 9.07 | 10.01 | 88263 | 8413.95 | 1.29% |