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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 14.81 | 13.96 | -1.06 | -7.06% | 13.84 | 14.85 | 95074 | 13455.54 | 7.03% |
| 2024-05-10 | 15.51 | 15.02 | -0.59 | -3.78% | 14.77 | 15.56 | 102262 | 15405.14 | 7.56% |
| 2024-05-09 | 15.87 | 15.61 | -0.76 | -4.64% | 15.43 | 15.88 | 132785 | 20846.15 | 9.82% |
| 2024-05-08 | 15.11 | 16.37 | 1.09 | 7.13% | 14.90 | 16.81 | 211342 | 33266.93 | 15.63% |
| 2024-05-07 | 14.86 | 15.28 | 0.32 | 2.14% | 14.60 | 15.29 | 132643 | 19951.17 | 9.81% |
| 2024-05-06 | 14.62 | 14.96 | 0.34 | 2.33% | 14.46 | 15.10 | 120234 | 17751.41 | 8.89% |
| 2024-04-30 | 15.09 | 14.62 | -0.90 | -5.80% | 14.32 | 15.50 | 167672 | 24919.19 | 12.40% |
| 2024-04-29 | 15.80 | 15.52 | -0.68 | -4.20% | 15.35 | 16.00 | 171630 | 26822.07 | 12.70% |
| 2024-04-26 | 15.92 | 16.20 | -1.18 | -6.79% | 15.92 | 17.58 | 267416 | 44071.68 | 19.78% |
| 2024-04-25 | 15.20 | 17.38 | 1.58 | 10.00% | 15.00 | 17.38 | 309719 | 48671.65 | 22.91% |
| 2024-04-24 | 15.80 | 15.80 | -1.76 | -10.02% | 15.80 | 15.80 | 26163 | 4133.75 | 1.94% |
| 2024-04-23 | 17.56 | 17.56 | -1.95 | -9.99% | 17.56 | 17.56 | 4804 | 843.58 | 0.36% |
| 2024-04-22 | 23.85 | 19.51 | -2.17 | -10.01% | 19.51 | 23.85 | 325349 | 73950.90 | 24.07% |
| 2024-04-19 | 21.00 | 21.68 | 1.97 | 9.99% | 20.35 | 21.68 | 134435 | 28575.97 | 9.94% |
| 2024-04-18 | 19.71 | 19.71 | 1.79 | 9.99% | 19.71 | 19.71 | 10596 | 2088.39 | 0.78% |
| 2024-04-17 | 17.92 | 17.92 | 1.63 | 10.01% | 17.92 | 17.92 | 14502 | 2598.79 | 1.07% |
| 2024-04-16 | 16.29 | 16.29 | 1.48 | 9.99% | 16.29 | 16.29 | 33359 | 5434.15 | 2.47% |
| 2024-04-15 | 13.60 | 14.81 | 1.35 | 10.03% | 13.60 | 14.81 | 152270 | 22210.15 | 11.26% |
| 2024-04-12 | 12.12 | 13.46 | 1.22 | 9.97% | 12.12 | 13.46 | 104639 | 13806.67 | 7.74% |
| 2024-04-11 | 11.91 | 12.24 | 0.23 | 1.92% | 11.75 | 12.28 | 29282 | 3542.75 | 2.17% |
| 2024-04-10 | 12.17 | 12.01 | -0.26 | -2.12% | 11.78 | 12.20 | 31158 | 3719.10 | 2.30% |
| 2024-04-09 | 12.05 | 12.27 | 0.15 | 1.24% | 11.96 | 12.28 | 32438 | 3937.90 | 2.40% |
| 2024-04-08 | 12.46 | 12.12 | -0.54 | -4.27% | 12.00 | 12.50 | 40625 | 4936.97 | 3.01% |
| 2024-04-03 | 12.50 | 12.66 | 0.10 | 0.80% | 12.10 | 12.74 | 63144 | 7836.99 | 4.67% |
| 2024-04-02 | 12.90 | 12.56 | -0.64 | -4.85% | 12.40 | 13.15 | 98776 | 12579.38 | 7.31% |
| 2024-04-01 | 11.84 | 13.20 | 1.20 | 10.00% | 11.73 | 13.20 | 108964 | 13764.24 | 8.06% |
| 2024-03-29 | 11.55 | 12.00 | 0.60 | 5.26% | 11.55 | 12.54 | 77805 | 9547.72 | 5.76% |
| 2024-03-28 | 11.30 | 11.40 | 0.29 | 2.61% | 11.15 | 11.63 | 20365 | 2322.08 | 1.51% |
| 2024-03-27 | 11.45 | 11.11 | -0.34 | -2.97% | 11.10 | 11.60 | 14566 | 1639.32 | 1.08% |
| 2024-03-26 | 11.29 | 11.45 | 0.05 | 0.44% | 11.11 | 11.64 | 15536 | 1763.79 | 1.15% |
| 2024-03-25 | 11.72 | 11.40 | -0.25 | -2.15% | 11.30 | 11.88 | 19538 | 2257.12 | 1.45% |
| 2024-03-22 | 11.88 | 11.65 | -0.23 | -1.94% | 11.63 | 12.09 | 14976 | 1761.16 | 1.11% |
| 2024-03-21 | 11.86 | 11.88 | 0.05 | 0.42% | 11.62 | 12.09 | 19603 | 2324.28 | 1.45% |
| 2024-03-20 | 11.58 | 11.83 | 0.25 | 2.16% | 11.56 | 11.94 | 18261 | 2146.42 | 1.35% |
| 2024-03-19 | 11.65 | 11.58 | -0.02 | -0.17% | 11.47 | 11.73 | 18679 | 2170.09 | 1.38% |
| 2024-03-18 | 11.30 | 11.60 | 0.40 | 3.57% | 11.24 | 11.65 | 23297 | 2675.07 | 1.72% |
| 2024-03-15 | 10.98 | 11.20 | 0.22 | 2.00% | 10.94 | 11.26 | 13281 | 1476.23 | 0.98% |
| 2024-03-14 | 11.08 | 10.98 | -0.12 | -1.08% | 10.86 | 11.18 | 14678 | 1618.95 | 1.09% |
| 2024-03-13 | 11.11 | 11.10 | -0.04 | -0.36% | 10.84 | 11.25 | 16933 | 1869.19 | 1.25% |
| 2024-03-12 | 10.84 | 11.14 | 0.30 | 2.77% | 10.70 | 11.18 | 19171 | 2102.21 | 1.42% |
| 2024-03-11 | 10.45 | 10.84 | 0.32 | 3.04% | 10.41 | 10.85 | 21458 | 2280.69 | 1.59% |
| 2024-03-08 | 10.48 | 10.52 | 0.10 | 0.96% | 10.31 | 10.57 | 12312 | 1290.64 | 0.91% |
| 2024-03-07 | 10.52 | 10.42 | -0.01 | -0.10% | 10.32 | 10.68 | 15512 | 1635.18 | 1.15% |
| 2024-03-06 | 10.24 | 10.43 | 0.20 | 1.96% | 10.15 | 10.50 | 14482 | 1501.29 | 1.07% |
| 2024-03-05 | 10.51 | 10.23 | -0.28 | -2.66% | 10.18 | 10.51 | 17797 | 1837.08 | 1.32% |
| 2024-03-04 | 10.55 | 10.51 | -0.02 | -0.19% | 10.26 | 10.80 | 20441 | 2146.47 | 1.51% |
| 2024-03-01 | 10.62 | 10.53 | -0.09 | -0.85% | 10.40 | 10.82 | 21600 | 2288.74 | 1.60% |
| 2024-02-29 | 10.00 | 10.62 | 0.22 | 2.12% | 9.83 | 10.74 | 38872 | 4026.81 | 2.88% |
| 2024-02-28 | 11.55 | 10.40 | -1.15 | -9.96% | 10.40 | 11.95 | 44645 | 4900.50 | 3.30% |
| 2024-02-27 | 11.09 | 11.55 | 0.46 | 4.15% | 10.98 | 11.60 | 17988 | 2042.70 | 1.33% |
| 2024-02-26 | 10.94 | 11.09 | 0.29 | 2.69% | 10.90 | 11.42 | 30718 | 3414.97 | 2.27% |
| 2024-02-23 | 10.61 | 10.80 | 0.30 | 2.86% | 10.46 | 10.85 | 20817 | 2226.15 | 1.54% |
| 2024-02-22 | 10.08 | 10.50 | 0.34 | 3.35% | 10.08 | 10.56 | 23116 | 2395.16 | 1.71% |
| 2024-02-21 | 9.72 | 10.16 | 0.45 | 4.63% | 9.64 | 10.65 | 26892 | 2746.17 | 1.99% |
| 2024-02-20 | 9.67 | 9.71 | 0.18 | 1.89% | 9.41 | 9.75 | 22221 | 2140.54 | 1.64% |
| 2024-02-19 | 9.20 | 9.53 | 0.44 | 4.84% | 9.20 | 9.77 | 34726 | 3300.81 | 2.57% |
| 2024-02-08 | 8.23 | 9.09 | 0.83 | 10.05% | 7.72 | 9.09 | 48136 | 4087.37 | 3.56% |
| 2024-02-07 | 8.87 | 8.26 | -0.57 | -6.46% | 7.99 | 8.97 | 47116 | 3890.14 | 3.49% |
| 2024-02-06 | 9.05 | 8.83 | -0.70 | -7.35% | 8.58 | 9.18 | 47042 | 4110.62 | 3.48% |
| 2024-02-05 | 10.37 | 9.53 | -1.05 | -9.92% | 9.52 | 10.37 | 35819 | 3428.97 | 2.65% |