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 | 13.83 | 13.92 | -0.03 | -0.22% | 13.64 | 14.08 | 1006110 | 139442.20 | 8.05% |
| 2024-05-08 | 13.90 | 13.95 | -0.45 | -3.13% | 13.10 | 14.20 | 1459014 | 201320.89 | 11.68% |
| 2024-05-07 | 14.35 | 14.40 | 0.25 | 1.77% | 13.56 | 14.51 | 2025757 | 284829.00 | 16.22% |
| 2024-05-06 | 14.66 | 14.15 | -0.20 | -1.39% | 14.02 | 14.68 | 2113611 | 303686.69 | 16.92% |
| 2024-04-30 | 14.88 | 14.35 | -0.46 | -3.11% | 13.89 | 14.89 | 2178726 | 314553.78 | 17.44% |
| 2024-04-29 | 13.99 | 14.81 | 1.35 | 10.03% | 13.87 | 14.81 | 2109143 | 306842.84 | 16.88% |
| 2024-04-26 | 12.80 | 13.46 | 1.04 | 8.37% | 12.64 | 13.66 | 2663219 | 355778.47 | 21.32% |
| 2024-04-25 | 12.91 | 12.42 | -0.49 | -3.80% | 12.19 | 12.91 | 1958846 | 245732.48 | 15.68% |
| 2024-04-24 | 11.98 | 12.91 | 1.17 | 9.97% | 11.96 | 12.91 | 2298264 | 292028.78 | 18.40% |
| 2024-04-23 | 12.30 | 11.74 | -0.43 | -3.53% | 11.63 | 12.44 | 1164892 | 138299.08 | 9.33% |
| 2024-04-22 | 11.69 | 12.17 | -0.29 | -2.33% | 11.21 | 12.46 | 1449492 | 173902.66 | 11.60% |
| 2024-04-19 | 12.30 | 12.46 | -0.17 | -1.35% | 11.85 | 12.71 | 1893270 | 232725.66 | 15.16% |
| 2024-04-18 | 12.16 | 12.63 | 0.47 | 3.87% | 11.81 | 13.28 | 2363939 | 292935.75 | 18.92% |
| 2024-04-17 | 10.92 | 12.16 | 1.11 | 10.05% | 10.78 | 12.16 | 2126955 | 247277.28 | 17.03% |
| 2024-04-16 | 10.40 | 11.05 | 0.21 | 1.94% | 10.13 | 11.47 | 1990844 | 215341.55 | 15.94% |
| 2024-04-15 | 10.68 | 10.84 | 0.17 | 1.59% | 10.58 | 11.23 | 1812369 | 197683.77 | 14.51% |
| 2024-04-12 | 10.26 | 10.67 | 0.74 | 7.45% | 10.15 | 10.92 | 2494495 | 267050.72 | 19.97% |
| 2024-04-11 | 9.56 | 9.93 | 0.29 | 3.01% | 9.50 | 10.26 | 1444616 | 143787.52 | 11.56% |
| 2024-04-10 | 9.75 | 9.64 | -0.17 | -1.73% | 9.37 | 9.87 | 1007874 | 96604.74 | 8.07% |
| 2024-04-09 | 9.98 | 9.81 | -0.26 | -2.58% | 9.60 | 10.07 | 1134411 | 111064.72 | 9.08% |
| 2024-04-08 | 10.00 | 10.07 | 0.07 | 0.70% | 9.79 | 10.31 | 1346562 | 135349.84 | 10.78% |
| 2024-04-03 | 10.44 | 10.00 | -0.76 | -7.06% | 9.74 | 10.48 | 1901445 | 190572.31 | 15.22% |
| 2024-04-02 | 11.22 | 10.76 | -0.43 | -3.84% | 10.42 | 11.40 | 2327978 | 252112.20 | 18.64% |
| 2024-04-01 | 12.25 | 11.19 | -1.06 | -8.65% | 11.03 | 12.25 | 3317614 | 374556.38 | 26.56% |
| 2024-03-29 | 11.35 | 12.25 | 1.11 | 9.96% | 11.35 | 12.25 | 2594053 | 308328.72 | 20.77% |
| 2024-03-28 | 10.65 | 11.14 | 0.54 | 5.09% | 9.91 | 11.66 | 3171310 | 349975.28 | 25.39% |
| 2024-03-27 | 10.38 | 10.60 | -0.55 | -4.93% | 10.11 | 11.48 | 2733634 | 291882.56 | 21.88% |
| 2024-03-26 | 10.13 | 11.15 | 0.38 | 3.53% | 10.13 | 11.85 | 3452235 | 387501.72 | 27.64% |
| 2024-03-25 | 10.99 | 10.77 | 0.78 | 7.81% | 10.52 | 10.99 | 3186233 | 348369.44 | 25.51% |
| 2024-03-22 | 9.99 | 9.99 | 0.91 | 10.02% | 9.99 | 9.99 | 261217 | 26095.56 | 2.09% |
| 2024-03-21 | 8.45 | 9.08 | 0.83 | 10.06% | 8.29 | 9.08 | 1828812 | 160323.05 | 14.64% |
| 2024-03-20 | 7.75 | 8.25 | 0.75 | 10.00% | 7.62 | 8.25 | 1015852 | 81668.15 | 8.13% |
| 2024-03-19 | 7.43 | 7.50 | 0.07 | 0.94% | 7.38 | 7.79 | 368418 | 27777.21 | 2.95% |
| 2024-03-18 | 7.31 | 7.43 | 0.13 | 1.78% | 7.28 | 7.44 | 182675 | 13434.35 | 1.46% |
| 2024-03-15 | 7.20 | 7.30 | 0.09 | 1.25% | 7.13 | 7.30 | 159808 | 11540.06 | 1.28% |
| 2024-03-14 | 7.12 | 7.21 | 0.06 | 0.84% | 7.11 | 7.27 | 194690 | 14015.21 | 1.56% |
| 2024-03-13 | 7.11 | 7.15 | 0.07 | 0.99% | 7.05 | 7.23 | 148846 | 10645.20 | 1.19% |
| 2024-03-12 | 7.11 | 7.08 | -0.03 | -0.42% | 7.02 | 7.13 | 152605 | 10795.56 | 1.22% |
| 2024-03-11 | 7.00 | 7.11 | 0.12 | 1.72% | 6.94 | 7.11 | 206247 | 14520.69 | 1.65% |
| 2024-03-08 | 6.96 | 6.99 | 0.07 | 1.01% | 6.88 | 7.02 | 142173 | 9882.34 | 1.14% |
| 2024-03-07 | 7.06 | 6.92 | -0.13 | -1.84% | 6.91 | 7.09 | 189331 | 13248.91 | 1.52% |
| 2024-03-06 | 6.90 | 7.05 | 0.09 | 1.29% | 6.87 | 7.12 | 223840 | 15709.24 | 1.79% |
| 2024-03-05 | 6.95 | 6.96 | -0.05 | -0.71% | 6.89 | 7.01 | 206448 | 14356.66 | 1.65% |
| 2024-03-04 | 6.85 | 7.01 | 0.16 | 2.34% | 6.77 | 7.03 | 323210 | 22369.48 | 2.59% |
| 2024-03-01 | 6.89 | 6.85 | 0.02 | 0.29% | 6.71 | 6.94 | 413994 | 28267.58 | 3.31% |
| 2024-02-29 | 6.50 | 6.83 | 0.56 | 8.93% | 6.45 | 6.90 | 618977 | 42122.21 | 4.96% |
| 2024-02-28 | 6.65 | 6.27 | -0.38 | -5.71% | 6.25 | 6.79 | 272174 | 17827.38 | 2.18% |
| 2024-02-27 | 6.44 | 6.65 | 0.17 | 2.62% | 6.42 | 6.65 | 150062 | 9852.73 | 1.20% |
| 2024-02-26 | 6.46 | 6.48 | 0.06 | 0.93% | 6.39 | 6.59 | 197240 | 12806.29 | 1.58% |
| 2024-02-23 | 6.27 | 6.42 | 0.15 | 2.39% | 6.21 | 6.45 | 187989 | 11894.91 | 1.50% |
| 2024-02-22 | 6.24 | 6.27 | 0.07 | 1.13% | 6.17 | 6.34 | 151011 | 9439.56 | 1.21% |
| 2024-02-21 | 6.15 | 6.20 | -0.01 | -0.16% | 6.13 | 6.44 | 193596 | 12174.76 | 1.55% |
| 2024-02-20 | 6.18 | 6.21 | 0.05 | 0.81% | 6.00 | 6.23 | 155352 | 9562.07 | 1.24% |
| 2024-02-19 | 6.35 | 6.16 | -0.07 | -1.12% | 6.08 | 6.35 | 258424 | 15972.04 | 2.07% |
| 2024-02-08 | 5.92 | 6.23 | 0.44 | 7.60% | 5.86 | 6.25 | 325753 | 19906.30 | 2.61% |
| 2024-02-07 | 5.69 | 5.79 | 0.18 | 3.21% | 5.63 | 5.91 | 342740 | 19868.94 | 2.74% |
| 2024-02-06 | 5.03 | 5.61 | 0.51 | 10.00% | 5.03 | 5.61 | 317029 | 16928.84 | 2.54% |
| 2024-02-05 | 5.49 | 5.10 | -0.42 | -7.61% | 4.97 | 5.50 | 307411 | 15974.75 | 2.46% |
| 2024-02-02 | 5.78 | 5.52 | -0.26 | -4.50% | 5.33 | 5.91 | 222014 | 12511.13 | 1.78% |
| 2024-02-01 | 5.88 | 5.78 | -0.10 | -1.70% | 5.70 | 5.94 | 172780 | 10061.97 | 1.38% |
| 2024-01-31 | 6.25 | 5.88 | -0.34 | -5.47% | 5.83 | 6.29 | 249010 | 14948.52 | 1.99% |
| 2024-01-30 | 6.35 | 6.22 | -0.19 | -2.96% | 6.19 | 6.45 | 142434 | 8995.63 | 1.14% |