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 | 15.88 | 15.44 | -0.38 | -2.40% | 15.38 | 15.88 | 23489 | 3653.77 | 0.37% |
| 2024-05-08 | 15.94 | 15.82 | -0.14 | -0.88% | 15.69 | 15.98 | 13942 | 2202.63 | 0.22% |
| 2024-05-07 | 15.80 | 15.96 | 0.16 | 1.01% | 15.71 | 16.19 | 25113 | 4016.74 | 0.39% |
| 2024-05-06 | 15.41 | 15.80 | 0.40 | 2.60% | 15.41 | 15.95 | 42621 | 6709.73 | 0.66% |
| 2024-04-30 | 14.95 | 15.40 | -0.02 | -0.13% | 14.86 | 15.42 | 31749 | 4824.60 | 0.49% |
| 2024-04-29 | 14.49 | 15.42 | 1.05 | 7.31% | 14.43 | 15.76 | 49546 | 7518.09 | 0.77% |
| 2024-04-26 | 14.45 | 14.37 | 0.04 | 0.28% | 14.13 | 14.45 | 21509 | 3067.16 | 0.33% |
| 2024-04-25 | 13.95 | 14.33 | 0.36 | 2.58% | 13.80 | 14.40 | 17667 | 2515.98 | 0.28% |
| 2024-04-24 | 13.87 | 13.97 | 0.10 | 0.72% | 13.68 | 13.97 | 12602 | 1744.38 | 0.20% |
| 2024-04-23 | 13.70 | 13.87 | 0.12 | 0.87% | 13.64 | 13.90 | 8976 | 1240.04 | 0.14% |
| 2024-04-22 | 14.20 | 13.75 | -0.37 | -2.62% | 13.60 | 14.34 | 21535 | 2989.74 | 0.34% |
| 2024-04-19 | 13.34 | 14.12 | 0.78 | 5.85% | 13.08 | 14.17 | 27988 | 3871.46 | 0.44% |
| 2024-04-18 | 13.18 | 13.34 | 0.14 | 1.06% | 12.98 | 13.45 | 14485 | 1919.32 | 0.23% |
| 2024-04-17 | 13.14 | 13.20 | 0.17 | 1.30% | 13.04 | 13.57 | 26644 | 3535.60 | 0.41% |
| 2024-04-16 | 13.62 | 13.03 | -0.46 | -3.41% | 12.98 | 13.62 | 18141 | 2377.66 | 0.28% |
| 2024-04-15 | 13.76 | 13.49 | -0.27 | -1.96% | 13.10 | 13.84 | 19624 | 2638.32 | 0.31% |
| 2024-04-12 | 13.57 | 13.76 | 0.19 | 1.40% | 13.37 | 13.80 | 17005 | 2320.20 | 0.26% |
| 2024-04-11 | 13.65 | 13.57 | -0.14 | -1.02% | 13.47 | 13.80 | 15209 | 2074.38 | 0.24% |
| 2024-04-10 | 13.81 | 13.71 | -0.11 | -0.80% | 13.39 | 13.81 | 18087 | 2460.04 | 0.28% |
| 2024-04-09 | 13.69 | 13.82 | 0.13 | 0.95% | 13.60 | 13.86 | 11555 | 1590.46 | 0.18% |
| 2024-04-08 | 13.81 | 13.69 | -0.09 | -0.65% | 13.54 | 13.99 | 16050 | 2208.50 | 0.25% |
| 2024-04-03 | 13.90 | 13.78 | -0.10 | -0.72% | 13.58 | 13.95 | 11265 | 1544.77 | 0.18% |
| 2024-04-02 | 13.95 | 13.88 | -0.07 | -0.50% | 13.74 | 14.08 | 14426 | 2004.75 | 0.22% |
| 2024-04-01 | 13.54 | 13.95 | 0.41 | 3.03% | 13.46 | 13.95 | 16646 | 2289.75 | 0.26% |
| 2024-03-29 | 13.45 | 13.54 | 0.19 | 1.42% | 13.21 | 13.55 | 20382 | 2726.23 | 0.32% |
| 2024-03-28 | 13.30 | 13.35 | -0.02 | -0.15% | 13.25 | 13.76 | 28486 | 3841.67 | 0.44% |
| 2024-03-27 | 13.61 | 13.37 | -0.24 | -1.76% | 13.28 | 13.61 | 26727 | 3587.11 | 0.42% |
| 2024-03-26 | 14.13 | 13.61 | -0.39 | -2.79% | 13.46 | 14.29 | 20369 | 2790.97 | 0.32% |
| 2024-03-25 | 14.35 | 14.00 | -0.41 | -2.85% | 13.97 | 14.47 | 27015 | 3844.27 | 0.42% |
| 2024-03-22 | 14.69 | 14.41 | -0.25 | -1.71% | 14.15 | 14.69 | 52558 | 7558.83 | 0.82% |
| 2024-03-21 | 13.93 | 14.66 | 0.72 | 5.16% | 13.93 | 15.33 | 85688 | 12637.07 | 1.33% |
| 2024-03-20 | 13.82 | 13.94 | 0.05 | 0.36% | 13.73 | 14.10 | 27722 | 3857.77 | 0.43% |
| 2024-03-19 | 14.09 | 13.89 | -0.04 | -0.29% | 13.81 | 14.30 | 79215 | 11128.25 | 1.23% |
| 2024-03-18 | 12.65 | 13.93 | 1.27 | 10.03% | 12.65 | 13.93 | 62503 | 8416.56 | 0.97% |
| 2024-03-15 | 12.55 | 12.66 | 0.04 | 0.32% | 12.40 | 12.73 | 13350 | 1679.30 | 0.21% |
| 2024-03-14 | 12.71 | 12.62 | -0.07 | -0.55% | 12.47 | 12.82 | 21767 | 2746.10 | 0.34% |
| 2024-03-13 | 12.76 | 12.69 | -0.13 | -1.01% | 12.58 | 12.88 | 31407 | 4000.74 | 0.49% |
| 2024-03-12 | 12.96 | 12.82 | -0.23 | -1.76% | 12.69 | 13.03 | 22765 | 2911.60 | 0.35% |
| 2024-03-11 | 12.97 | 13.05 | 0.05 | 0.38% | 12.75 | 13.12 | 36833 | 4770.11 | 0.57% |
| 2024-03-08 | 13.15 | 13.00 | -0.15 | -1.14% | 12.96 | 13.46 | 20869 | 2732.15 | 0.32% |
| 2024-03-07 | 13.15 | 13.15 | 0.00 | 0.00% | 12.95 | 13.29 | 10416 | 1367.48 | 0.16% |
| 2024-03-06 | 13.00 | 13.15 | 0.02 | 0.15% | 12.90 | 13.23 | 9546 | 1250.00 | 0.15% |
| 2024-03-05 | 13.27 | 13.13 | -0.14 | -1.06% | 12.94 | 13.28 | 10692 | 1399.90 | 0.17% |
| 2024-03-04 | 13.44 | 13.27 | -0.18 | -1.34% | 13.11 | 13.50 | 18248 | 2421.17 | 0.28% |
| 2024-03-01 | 13.05 | 13.45 | 0.40 | 3.07% | 12.77 | 13.50 | 45149 | 5914.05 | 0.70% |
| 2024-02-29 | 12.60 | 13.05 | 0.23 | 1.79% | 12.60 | 13.21 | 23670 | 3072.08 | 0.37% |
| 2024-02-28 | 13.38 | 12.82 | -0.55 | -4.11% | 12.63 | 13.43 | 35456 | 4627.25 | 0.55% |
| 2024-02-27 | 13.35 | 13.37 | 0.02 | 0.15% | 13.24 | 13.65 | 32135 | 4321.43 | 0.50% |
| 2024-02-26 | 13.47 | 13.35 | -0.15 | -1.11% | 13.28 | 13.65 | 25307 | 3403.49 | 0.39% |
| 2024-02-23 | 13.30 | 13.50 | 0.18 | 1.35% | 13.09 | 13.68 | 25840 | 3447.68 | 0.40% |
| 2024-02-22 | 13.36 | 13.32 | -0.06 | -0.45% | 13.00 | 13.56 | 24733 | 3293.77 | 0.39% |
| 2024-02-21 | 13.77 | 13.38 | -0.39 | -2.83% | 13.35 | 14.35 | 62841 | 8737.50 | 0.98% |
| 2024-02-20 | 13.32 | 13.77 | 0.33 | 2.46% | 13.16 | 13.84 | 21776 | 2949.88 | 0.34% |
| 2024-02-19 | 12.62 | 13.44 | 0.84 | 6.67% | 12.62 | 13.54 | 23839 | 3154.12 | 0.37% |
| 2024-02-08 | 12.99 | 12.60 | -0.10 | -0.79% | 11.74 | 12.99 | 34815 | 4260.87 | 0.54% |
| 2024-02-07 | 12.54 | 12.70 | 0.16 | 1.28% | 12.43 | 13.09 | 43213 | 5484.44 | 0.67% |
| 2024-02-06 | 11.98 | 12.54 | 0.54 | 4.50% | 11.09 | 13.20 | 36292 | 4398.08 | 0.56% |
| 2024-02-05 | 13.18 | 12.00 | -1.18 | -8.95% | 11.86 | 13.30 | 61292 | 7426.96 | 0.95% |
| 2024-02-02 | 13.08 | 13.18 | 0.13 | 1.00% | 12.58 | 13.44 | 34568 | 4508.36 | 0.54% |
| 2024-02-01 | 13.27 | 13.05 | -0.25 | -1.88% | 12.66 | 13.49 | 22806 | 2960.58 | 0.36% |
| 2024-01-31 | 13.97 | 13.30 | -0.46 | -3.34% | 13.11 | 13.97 | 12704 | 1706.00 | 0.20% |
| 2024-01-30 | 14.12 | 13.76 | -0.37 | -2.62% | 13.70 | 14.28 | 10231 | 1433.51 | 0.16% |