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 | 16.45 | 16.08 | -0.22 | -1.35% | 15.67 | 16.65 | 315973 | 50927.65 | 6.72% |
| 2024-05-09 | 14.96 | 16.30 | 1.48 | 9.99% | 14.82 | 16.30 | 267810 | 42686.41 | 5.70% |
| 2024-05-08 | 14.99 | 14.82 | 0.03 | 0.20% | 14.80 | 15.34 | 181252 | 27304.50 | 3.86% |
| 2024-05-07 | 14.45 | 14.79 | 0.34 | 2.35% | 14.26 | 15.08 | 190537 | 28077.17 | 4.05% |
| 2024-05-06 | 14.20 | 14.45 | 0.43 | 3.07% | 13.99 | 14.57 | 134279 | 19221.23 | 2.86% |
| 2024-04-30 | 13.76 | 14.02 | 0.28 | 2.04% | 13.76 | 14.61 | 171141 | 24282.83 | 3.64% |
| 2024-04-29 | 13.44 | 13.74 | 0.08 | 0.59% | 13.21 | 13.84 | 115058 | 15548.82 | 2.45% |
| 2024-04-26 | 13.50 | 13.66 | 0.14 | 1.04% | 13.22 | 13.71 | 93497 | 12613.96 | 1.99% |
| 2024-04-25 | 12.91 | 13.52 | 0.57 | 4.40% | 12.85 | 13.77 | 119608 | 16095.48 | 2.54% |
| 2024-04-24 | 13.02 | 12.95 | -0.20 | -1.52% | 12.75 | 13.12 | 79320 | 10250.62 | 1.69% |
| 2024-04-23 | 13.22 | 13.15 | 0.04 | 0.31% | 12.97 | 13.56 | 88878 | 11763.37 | 1.89% |
| 2024-04-22 | 12.66 | 13.11 | 0.38 | 2.99% | 12.44 | 13.30 | 108352 | 14028.44 | 2.31% |
| 2024-04-19 | 12.66 | 12.73 | -0.06 | -0.47% | 12.36 | 13.01 | 88975 | 11256.48 | 1.89% |
| 2024-04-18 | 12.72 | 12.79 | -0.04 | -0.31% | 12.40 | 13.07 | 85228 | 10894.60 | 1.81% |
| 2024-04-17 | 12.63 | 12.83 | 0.38 | 3.05% | 12.59 | 12.98 | 87588 | 11204.03 | 1.86% |
| 2024-04-16 | 13.10 | 12.45 | -0.70 | -5.32% | 12.33 | 13.10 | 121915 | 15396.53 | 2.59% |
| 2024-04-15 | 13.75 | 13.15 | -0.57 | -4.15% | 12.80 | 13.82 | 146567 | 19387.73 | 3.12% |
| 2024-04-12 | 14.31 | 13.72 | -0.62 | -4.32% | 13.63 | 14.50 | 189783 | 26373.31 | 4.04% |
| 2024-04-11 | 14.20 | 14.34 | -0.09 | -0.62% | 13.83 | 15.07 | 242467 | 34984.50 | 5.16% |
| 2024-04-10 | 13.80 | 14.43 | 0.49 | 3.52% | 13.72 | 14.84 | 274890 | 39350.01 | 5.85% |
| 2024-04-09 | 13.56 | 13.94 | 0.31 | 2.27% | 13.56 | 14.28 | 194401 | 27089.61 | 4.14% |
| 2024-04-08 | 14.00 | 13.63 | -0.67 | -4.69% | 13.56 | 14.66 | 362920 | 50986.11 | 7.72% |
| 2024-04-03 | 13.20 | 14.30 | 1.30 | 10.00% | 13.20 | 14.30 | 466391 | 65801.39 | 9.92% |
| 2024-04-02 | 12.24 | 13.00 | 0.67 | 5.43% | 12.16 | 13.08 | 250024 | 31874.12 | 5.32% |
| 2024-04-01 | 11.85 | 12.33 | 0.57 | 4.85% | 11.80 | 12.60 | 172384 | 21298.89 | 3.67% |
| 2024-03-29 | 12.09 | 11.76 | -0.33 | -2.73% | 11.55 | 12.30 | 155934 | 18500.19 | 3.32% |
| 2024-03-28 | 11.90 | 12.09 | 0.07 | 0.58% | 11.89 | 12.38 | 144007 | 17463.80 | 3.06% |
| 2024-03-27 | 12.61 | 12.02 | -0.81 | -6.31% | 12.00 | 12.69 | 178495 | 22075.96 | 3.80% |
| 2024-03-26 | 12.20 | 12.83 | 0.75 | 6.21% | 12.15 | 13.05 | 277481 | 35113.44 | 5.90% |
| 2024-03-25 | 12.00 | 12.08 | 0.18 | 1.51% | 11.85 | 13.09 | 227608 | 28624.41 | 4.84% |
| 2024-03-22 | 12.13 | 11.90 | -0.25 | -2.06% | 11.74 | 12.21 | 59824 | 7130.94 | 1.27% |
| 2024-03-21 | 12.30 | 12.15 | -0.07 | -0.57% | 12.00 | 12.38 | 56907 | 6926.13 | 1.21% |
| 2024-03-20 | 12.08 | 12.22 | 0.10 | 0.83% | 12.05 | 12.29 | 44751 | 5456.38 | 0.95% |
| 2024-03-19 | 12.20 | 12.12 | -0.17 | -1.38% | 12.09 | 12.34 | 50809 | 6195.63 | 1.08% |
| 2024-03-18 | 12.37 | 12.29 | -0.02 | -0.16% | 12.03 | 12.40 | 71064 | 8628.43 | 1.51% |
| 2024-03-15 | 11.97 | 12.31 | 0.34 | 2.84% | 11.83 | 12.41 | 72214 | 8752.38 | 1.54% |
| 2024-03-14 | 12.12 | 11.97 | -0.22 | -1.80% | 11.83 | 12.30 | 57623 | 6959.81 | 1.23% |
| 2024-03-13 | 12.02 | 12.19 | 0.17 | 1.41% | 11.90 | 12.35 | 63199 | 7671.36 | 1.34% |
| 2024-03-12 | 12.08 | 12.02 | -0.05 | -0.41% | 11.82 | 12.17 | 59833 | 7165.53 | 1.27% |
| 2024-03-11 | 11.50 | 12.07 | 0.57 | 4.96% | 11.50 | 12.18 | 89173 | 10608.20 | 1.90% |
| 2024-03-08 | 11.53 | 11.50 | -0.05 | -0.43% | 11.31 | 11.77 | 51682 | 5951.71 | 1.10% |
| 2024-03-07 | 11.57 | 11.55 | 0.05 | 0.43% | 11.53 | 12.14 | 75478 | 8895.86 | 1.61% |
| 2024-03-06 | 11.52 | 11.50 | -0.08 | -0.69% | 11.27 | 11.75 | 53552 | 6128.55 | 1.14% |
| 2024-03-05 | 11.73 | 11.58 | -0.21 | -1.78% | 11.49 | 11.76 | 56681 | 6560.46 | 1.21% |
| 2024-03-04 | 11.97 | 11.79 | -0.14 | -1.17% | 11.66 | 12.06 | 57079 | 6717.88 | 1.21% |
| 2024-03-01 | 11.97 | 11.93 | -0.04 | -0.33% | 11.80 | 12.23 | 72111 | 8633.99 | 1.53% |
| 2024-02-29 | 11.54 | 11.97 | 0.42 | 3.64% | 11.51 | 11.98 | 85792 | 10147.96 | 1.83% |
| 2024-02-28 | 12.04 | 11.55 | -0.49 | -4.07% | 11.54 | 12.59 | 89015 | 10736.22 | 1.89% |
| 2024-02-27 | 11.81 | 12.04 | 0.18 | 1.52% | 11.76 | 12.09 | 50053 | 5978.04 | 1.06% |
| 2024-02-26 | 11.70 | 11.86 | 0.17 | 1.45% | 11.65 | 12.05 | 78817 | 9376.43 | 1.68% |
| 2024-02-23 | 11.66 | 11.69 | 0.09 | 0.78% | 11.50 | 11.79 | 61317 | 7131.85 | 1.30% |
| 2024-02-22 | 11.42 | 11.60 | 0.14 | 1.22% | 11.38 | 11.78 | 57063 | 6603.93 | 1.21% |
| 2024-02-21 | 11.20 | 11.46 | 0.15 | 1.33% | 11.06 | 11.93 | 67238 | 7783.70 | 1.43% |
| 2024-02-20 | 11.26 | 11.31 | -0.01 | -0.09% | 11.06 | 11.37 | 48440 | 5430.70 | 1.03% |
| 2024-02-19 | 11.76 | 11.32 | 0.06 | 0.53% | 11.10 | 11.76 | 107568 | 12190.18 | 2.29% |
| 2024-02-08 | 10.22 | 11.26 | 1.02 | 9.96% | 10.18 | 11.26 | 51145 | 5623.28 | 1.09% |
| 2024-02-07 | 9.80 | 10.24 | 0.34 | 3.43% | 9.77 | 10.54 | 94147 | 9639.56 | 2.00% |
| 2024-02-06 | 9.20 | 9.90 | 0.49 | 5.21% | 8.77 | 10.05 | 100433 | 9424.60 | 2.14% |
| 2024-02-05 | 10.33 | 9.41 | -1.04 | -9.95% | 9.41 | 10.33 | 101786 | 9812.19 | 2.17% |
| 2024-02-02 | 11.14 | 10.45 | -0.60 | -5.43% | 10.01 | 11.18 | 75707 | 8039.22 | 1.61% |