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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.560 | 10.510 | 0.010 | 0.10% | 10.440 | 10.650 | 12841 | 1239.189 | 1.86% |
| 2024-05-07 | 10.600 | 10.500 | -0.120 | -1.13% | 10.400 | 10.600 | 12716 | 1333.527 | 1.84% |
| 2024-05-06 | 10.790 | 10.620 | -0.120 | -1.12% | 10.510 | 10.840 | 14918 | 1582.390 | 2.16% |
| 2024-04-30 | 11.010 | 10.740 | -0.340 | -3.07% | 10.700 | 11.100 | 18812 | 2047.340 | 2.72% |
| 2024-04-29 | 13.170 | 13.500 | -1.500 | -10.00% | 13.030 | 13.660 | 35604 | 4738.699 | 6.18% |
| 2024-04-26 | 15.100 | 15.000 | -0.140 | -0.92% | 14.830 | 15.190 | 7684 | 1149.740 | 1.33% |
| 2024-04-25 | 15.220 | 15.140 | -0.070 | -0.46% | 15.020 | 15.390 | 4709 | 714.719 | 0.82% |
| 2024-04-24 | 14.930 | 15.210 | 0.310 | 2.08% | 14.810 | 15.260 | 6948 | 1048.984 | 1.21% |
| 2024-04-23 | 15.010 | 14.900 | -0.010 | -0.07% | 14.860 | 15.260 | 6176 | 926.417 | 1.07% |
| 2024-04-22 | 14.660 | 14.910 | 0.160 | 1.08% | 14.540 | 14.990 | 4112 | 609.648 | 0.71% |
| 2024-04-19 | 14.750 | 14.750 | 0.000 | 0.00% | 14.420 | 14.850 | 5876 | 855.754 | 1.02% |
| 2024-04-18 | 14.700 | 14.750 | -0.060 | -0.41% | 14.470 | 15.140 | 10870 | 1616.288 | 1.89% |
| 2024-04-17 | 14.290 | 14.810 | 0.640 | 4.52% | 14.260 | 14.860 | 10592 | 1557.135 | 1.84% |
| 2024-04-16 | 14.640 | 14.170 | -0.350 | -2.41% | 13.880 | 14.870 | 8999 | 1285.061 | 1.56% |
| 2024-04-15 | 14.180 | 14.520 | 0.320 | 2.25% | 14.000 | 15.120 | 9605 | 1385.556 | 1.67% |
| 2024-04-12 | 14.470 | 14.200 | -0.180 | -1.25% | 14.190 | 14.580 | 3299 | 474.439 | 0.57% |
| 2024-04-11 | 14.470 | 14.380 | -0.230 | -1.57% | 14.310 | 14.550 | 3056 | 440.780 | 0.53% |
| 2024-04-10 | 14.340 | 14.610 | 0.180 | 1.25% | 14.230 | 15.140 | 9945 | 1468.739 | 1.73% |
| 2024-04-09 | 14.110 | 14.430 | 0.360 | 2.56% | 14.000 | 14.560 | 4769 | 679.030 | 0.83% |
| 2024-04-08 | 14.700 | 14.070 | -0.620 | -4.22% | 14.030 | 14.710 | 9469 | 1354.246 | 1.64% |
| 2024-04-03 | 14.590 | 14.690 | 0.030 | 0.20% | 14.550 | 14.870 | 3910 | 573.749 | 0.68% |
| 2024-04-02 | 15.230 | 14.660 | -0.680 | -4.43% | 14.580 | 15.330 | 11967 | 1784.797 | 2.08% |
| 2024-04-01 | 15.420 | 15.340 | -0.220 | -1.41% | 15.250 | 15.640 | 11410 | 1751.488 | 1.98% |
| 2024-03-29 | 15.380 | 15.560 | 0.030 | 0.19% | 15.300 | 15.900 | 8110 | 1127.981 | 1.41% |
| 2024-03-28 | 15.510 | 15.530 | -0.090 | -0.58% | 15.090 | 15.730 | 9827 | 1514.076 | 1.70% |
| 2024-03-27 | 15.590 | 15.620 | 0.160 | 1.03% | 15.380 | 16.040 | 8840 | 1390.472 | 1.53% |
| 2024-03-26 | 15.370 | 15.460 | 0.150 | 0.98% | 14.950 | 15.460 | 4952 | 755.078 | 0.86% |
| 2024-03-25 | 15.730 | 15.310 | -0.420 | -2.67% | 15.110 | 15.730 | 8164 | 1250.314 | 1.42% |
| 2024-03-22 | 16.260 | 15.730 | -0.500 | -3.08% | 15.450 | 16.280 | 11038 | 1651.844 | 1.91% |
| 2024-03-21 | 16.720 | 16.230 | -0.390 | -2.35% | 16.080 | 16.720 | 9895 | 1612.969 | 1.72% |
| 2024-03-20 | 16.460 | 16.620 | 0.110 | 0.67% | 16.430 | 16.770 | 5182 | 857.302 | 0.90% |
| 2024-03-19 | 16.920 | 16.510 | -0.390 | -2.31% | 16.500 | 16.950 | 9945 | 1659.922 | 1.73% |
| 2024-03-18 | 16.710 | 16.900 | -0.040 | -0.24% | 16.710 | 17.250 | 12701 | 2148.146 | 2.20% |
| 2024-03-15 | 16.350 | 16.940 | 0.690 | 4.25% | 16.110 | 17.300 | 18901 | 3191.914 | 3.28% |
| 2024-03-14 | 16.120 | 16.250 | -0.050 | -0.31% | 16.060 | 16.670 | 8626 | 1401.738 | 1.50% |
| 2024-03-13 | 16.700 | 16.300 | -0.450 | -2.69% | 16.160 | 16.870 | 11288 | 1855.724 | 1.96% |
| 2024-03-12 | 17.330 | 16.750 | -0.410 | -2.39% | 16.650 | 17.330 | 12201 | 2060.751 | 2.12% |
| 2024-03-11 | 16.000 | 17.160 | 0.960 | 5.93% | 15.930 | 17.480 | 29091 | 4910.521 | 5.05% |
| 2024-03-08 | 15.940 | 16.200 | 0.300 | 1.89% | 15.770 | 16.450 | 15362 | 2402.072 | 2.67% |
| 2024-03-07 | 16.240 | 15.900 | -0.340 | -2.09% | 15.800 | 16.640 | 16368 | 2670.740 | 2.84% |
| 2024-03-06 | 15.540 | 16.240 | 0.740 | 4.77% | 15.380 | 16.500 | 15493 | 2470.684 | 2.69% |
| 2024-03-05 | 16.050 | 15.500 | -0.900 | -5.49% | 15.500 | 16.270 | 18382 | 2912.615 | 3.19% |
| 2024-03-04 | 16.950 | 16.400 | -0.450 | -2.67% | 16.200 | 17.190 | 14718 | 2438.759 | 2.55% |
| 2024-03-01 | 16.590 | 16.850 | 0.300 | 1.81% | 16.400 | 17.200 | 19684 | 3311.631 | 3.42% |
| 2024-02-29 | 15.750 | 16.550 | 0.700 | 4.42% | 15.680 | 16.580 | 19611 | 3181.454 | 3.40% |
| 2024-02-28 | 16.500 | 15.850 | -0.640 | -3.88% | 15.750 | 17.270 | 27393 | 4523.654 | 4.75% |
| 2024-02-27 | 15.400 | 16.490 | 1.220 | 7.99% | 15.200 | 16.700 | 28488 | 4607.543 | 4.94% |
| 2024-02-26 | 14.830 | 15.270 | 0.860 | 5.97% | 14.710 | 15.470 | 22494 | 3295.488 | 3.90% |
| 2024-02-23 | 15.010 | 14.410 | -0.600 | -4.00% | 14.040 | 15.110 | 17267 | 2506.672 | 3.00% |
| 2024-02-22 | 15.260 | 15.010 | -0.260 | -1.70% | 14.850 | 15.470 | 13023 | 1965.761 | 2.26% |
| 2024-02-21 | 15.350 | 15.270 | -0.100 | -0.65% | 15.040 | 15.800 | 16363 | 2539.099 | 2.84% |
| 2024-02-20 | 15.100 | 15.370 | 0.270 | 1.79% | 15.000 | 15.470 | 18909 | 2869.882 | 3.28% |
| 2024-02-19 | 15.180 | 15.100 | -0.080 | -0.53% | 14.500 | 15.330 | 18113 | 2680.161 | 3.14% |
| 2024-02-08 | 15.200 | 15.180 | 0.310 | 2.08% | 14.300 | 15.400 | 20788 | 3102.746 | 3.61% |
| 2024-02-07 | 14.970 | 14.870 | -0.320 | -2.11% | 14.610 | 15.980 | 25858 | 3955.556 | 4.49% |
| 2024-02-06 | 13.300 | 15.190 | 1.760 | 13.10% | 13.200 | 15.200 | 27517 | 3949.711 | 4.77% |
| 2024-02-05 | 13.050 | 13.430 | 0.180 | 1.36% | 12.400 | 13.970 | 25028 | 3165.996 | 4.34% |
| 2024-02-02 | 14.400 | 13.250 | -1.170 | -8.11% | 13.020 | 14.720 | 27620 | 3751.998 | 4.79% |
| 2024-02-01 | 15.300 | 14.420 | -1.040 | -6.73% | 14.360 | 15.300 | 18670 | 2771.038 | 3.24% |
| 2024-01-31 | 15.400 | 15.460 | 0.160 | 1.05% | 15.250 | 16.150 | 18035 | 2817.364 | 3.13% |
| 2024-01-30 | 15.710 | 15.300 | -0.580 | -3.65% | 15.120 | 16.390 | 16043 | 2493.472 | 2.78% |