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 | 15.33 | 14.65 | -0.55 | -3.62% | 14.55 | 15.39 | 90961 | 13425.21 | 2.54% |
| 2024-05-09 | 15.10 | 15.20 | 0.17 | 1.13% | 14.92 | 15.58 | 70864 | 10802.15 | 1.98% |
| 2024-05-08 | 15.14 | 15.03 | -0.12 | -0.79% | 14.88 | 15.26 | 41749 | 6281.71 | 1.17% |
| 2024-05-07 | 14.88 | 15.15 | 0.18 | 1.20% | 14.85 | 15.19 | 47388 | 7115.57 | 1.32% |
| 2024-05-06 | 14.62 | 14.97 | 0.41 | 2.82% | 14.40 | 15.10 | 63425 | 9423.59 | 1.77% |
| 2024-04-30 | 14.37 | 14.56 | 0.15 | 1.04% | 14.37 | 14.90 | 55978 | 8205.84 | 1.56% |
| 2024-04-29 | 14.58 | 14.41 | -0.16 | -1.10% | 14.21 | 14.67 | 62833 | 9059.47 | 1.76% |
| 2024-04-26 | 15.10 | 14.57 | -0.26 | -1.75% | 14.40 | 15.37 | 91656 | 13569.25 | 2.56% |
| 2024-04-25 | 14.71 | 14.83 | 0.09 | 0.61% | 14.63 | 14.97 | 36804 | 5433.70 | 1.03% |
| 2024-04-24 | 14.38 | 14.74 | 0.36 | 2.50% | 14.28 | 14.95 | 43708 | 6381.69 | 1.22% |
| 2024-04-23 | 14.32 | 14.38 | -0.06 | -0.42% | 14.30 | 14.60 | 32314 | 4658.58 | 0.90% |
| 2024-04-22 | 14.98 | 14.44 | -0.51 | -3.41% | 14.23 | 14.98 | 50857 | 7381.78 | 1.42% |
| 2024-04-19 | 14.18 | 14.95 | 0.81 | 5.73% | 14.00 | 15.18 | 93405 | 13680.35 | 2.61% |
| 2024-04-18 | 13.50 | 14.14 | 0.66 | 4.90% | 13.35 | 14.24 | 59791 | 8312.94 | 1.67% |
| 2024-04-17 | 13.08 | 13.48 | 0.77 | 6.06% | 13.08 | 13.54 | 54259 | 7245.68 | 1.52% |
| 2024-04-16 | 13.69 | 12.71 | -1.09 | -7.90% | 12.60 | 13.69 | 88164 | 11385.74 | 2.46% |
| 2024-04-15 | 14.30 | 13.80 | -0.45 | -3.16% | 13.48 | 14.36 | 58579 | 8093.38 | 1.64% |
| 2024-04-12 | 14.24 | 14.25 | 0.01 | 0.07% | 14.20 | 14.65 | 35753 | 5156.94 | 1.00% |
| 2024-04-11 | 14.10 | 14.24 | 0.00 | 0.00% | 14.02 | 14.60 | 31368 | 4491.08 | 0.88% |
| 2024-04-10 | 14.56 | 14.24 | -0.32 | -2.20% | 13.97 | 14.64 | 50041 | 7091.56 | 1.40% |
| 2024-04-09 | 15.00 | 14.56 | -0.32 | -2.15% | 14.20 | 15.16 | 73104 | 10702.16 | 2.04% |
| 2024-04-08 | 14.71 | 14.88 | 0.18 | 1.22% | 14.70 | 15.37 | 79012 | 11817.13 | 2.21% |
| 2024-04-03 | 15.08 | 14.70 | -0.49 | -3.23% | 14.61 | 15.27 | 70533 | 10475.50 | 1.97% |
| 2024-04-02 | 14.86 | 15.19 | 0.51 | 3.47% | 14.86 | 15.50 | 98439 | 14962.07 | 2.75% |
| 2024-04-01 | 14.37 | 14.68 | 0.33 | 2.30% | 14.37 | 14.75 | 85526 | 12479.67 | 2.39% |
| 2024-03-29 | 13.48 | 14.35 | 0.84 | 6.22% | 13.48 | 14.44 | 114600 | 16140.04 | 3.20% |
| 2024-03-28 | 13.27 | 13.51 | 0.24 | 1.81% | 13.25 | 13.74 | 68694 | 9285.53 | 1.92% |
| 2024-03-27 | 13.67 | 13.27 | -0.46 | -3.35% | 13.22 | 13.78 | 72011 | 9665.86 | 2.01% |
| 2024-03-26 | 13.64 | 13.73 | 0.10 | 0.73% | 13.41 | 14.00 | 92124 | 12611.38 | 2.57% |
| 2024-03-25 | 14.37 | 13.63 | -0.70 | -4.88% | 13.56 | 14.41 | 168946 | 23514.80 | 4.72% |
| 2024-03-22 | 14.05 | 14.33 | 0.36 | 2.58% | 14.05 | 15.26 | 214734 | 31424.90 | 6.00% |
| 2024-03-21 | 13.65 | 13.97 | 0.43 | 3.18% | 13.40 | 14.30 | 155301 | 21623.80 | 4.34% |
| 2024-03-20 | 13.61 | 13.54 | -0.06 | -0.44% | 13.32 | 13.89 | 117616 | 15947.06 | 3.29% |
| 2024-03-19 | 13.46 | 13.60 | 0.23 | 1.72% | 13.25 | 13.75 | 136357 | 18405.06 | 3.81% |
| 2024-03-18 | 12.71 | 13.37 | 0.62 | 4.86% | 12.71 | 13.60 | 161219 | 21350.22 | 4.50% |
| 2024-03-15 | 12.91 | 12.75 | -0.12 | -0.93% | 12.40 | 13.02 | 90704 | 11496.99 | 2.53% |
| 2024-03-14 | 12.53 | 12.87 | -0.03 | -0.23% | 12.38 | 13.48 | 176676 | 22604.20 | 4.94% |
| 2024-03-13 | 12.01 | 12.90 | 0.94 | 7.86% | 11.87 | 13.16 | 223591 | 28130.70 | 6.25% |
| 2024-03-12 | 11.57 | 11.96 | 0.41 | 3.55% | 11.41 | 12.08 | 117119 | 13852.41 | 3.27% |
| 2024-03-11 | 11.35 | 11.55 | -0.05 | -0.43% | 11.35 | 11.95 | 77478 | 8949.89 | 2.16% |
| 2024-03-08 | 10.78 | 11.60 | 0.83 | 7.71% | 10.51 | 11.82 | 84213 | 9287.24 | 2.35% |
| 2024-03-07 | 10.45 | 10.77 | 0.39 | 3.76% | 10.33 | 10.86 | 54865 | 5869.94 | 1.53% |
| 2024-03-06 | 10.23 | 10.38 | 0.17 | 1.67% | 10.16 | 10.38 | 23983 | 2469.35 | 0.67% |
| 2024-03-05 | 10.38 | 10.21 | -0.09 | -0.87% | 10.18 | 10.38 | 22875 | 2342.31 | 0.64% |
| 2024-03-04 | 10.27 | 10.30 | 0.10 | 0.98% | 10.12 | 10.37 | 34630 | 3551.53 | 0.97% |
| 2024-03-01 | 10.20 | 10.20 | 0.06 | 0.59% | 9.99 | 10.28 | 39624 | 4005.42 | 1.11% |
| 2024-02-29 | 9.70 | 10.14 | 0.26 | 2.63% | 9.68 | 10.28 | 60584 | 6112.72 | 1.69% |
| 2024-02-28 | 10.23 | 9.88 | -0.23 | -2.27% | 9.79 | 10.31 | 62896 | 6326.82 | 1.76% |
| 2024-02-27 | 10.08 | 10.11 | 0.10 | 1.00% | 9.92 | 10.15 | 42184 | 4230.72 | 1.18% |
| 2024-02-26 | 10.30 | 10.01 | -0.18 | -1.77% | 9.98 | 10.42 | 61854 | 6259.94 | 1.73% |
| 2024-02-23 | 10.08 | 10.19 | 0.22 | 2.21% | 10.08 | 10.77 | 72990 | 7557.50 | 2.04% |
| 2024-02-22 | 9.75 | 9.97 | 0.18 | 1.84% | 9.71 | 10.16 | 73872 | 7335.50 | 2.06% |
| 2024-02-21 | 9.16 | 9.79 | 0.63 | 6.88% | 9.08 | 10.08 | 103194 | 10156.01 | 2.88% |
| 2024-02-20 | 8.98 | 9.16 | 0.17 | 1.89% | 8.77 | 9.19 | 25570 | 2316.49 | 0.71% |
| 2024-02-19 | 8.83 | 8.99 | 0.21 | 2.39% | 8.83 | 9.22 | 38586 | 3481.44 | 1.08% |
| 2024-02-08 | 8.20 | 8.78 | 0.62 | 7.60% | 8.17 | 8.92 | 47952 | 4101.91 | 1.34% |
| 2024-02-07 | 8.47 | 8.16 | -0.31 | -3.66% | 8.04 | 8.50 | 52091 | 4289.14 | 1.46% |
| 2024-02-06 | 8.51 | 8.47 | -0.31 | -3.53% | 7.90 | 8.79 | 67191 | 5536.56 | 1.88% |
| 2024-02-05 | 9.50 | 8.78 | -0.98 | -10.04% | 8.78 | 9.69 | 68914 | 6210.63 | 1.93% |