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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 12.38 | 12.77 | 0.28 | 2.24% | 12.31 | 13.11 | 970613 | 122944.48 | 8.95% |
| 2024-05-13 | 11.10 | 12.49 | 1.14 | 10.04% | 11.06 | 12.49 | 967017 | 116377.34 | 8.92% |
| 2024-05-10 | 10.51 | 11.35 | 0.84 | 7.99% | 10.36 | 11.56 | 708383 | 78417.08 | 6.53% |
| 2024-05-09 | 10.38 | 10.51 | 0.16 | 1.55% | 10.27 | 10.64 | 411416 | 43191.46 | 3.79% |
| 2024-05-08 | 10.39 | 10.35 | -0.19 | -1.80% | 10.21 | 10.58 | 383475 | 39657.01 | 3.54% |
| 2024-05-07 | 10.89 | 10.54 | -0.58 | -5.22% | 10.48 | 10.94 | 602534 | 64222.26 | 5.56% |
| 2024-05-06 | 10.60 | 11.12 | 0.53 | 5.00% | 10.42 | 11.40 | 945486 | 102666.95 | 8.72% |
| 2024-04-30 | 9.65 | 10.59 | 0.96 | 9.97% | 9.62 | 10.59 | 487815 | 49456.91 | 4.50% |
| 2024-04-29 | 9.65 | 9.63 | -0.03 | -0.31% | 9.41 | 9.76 | 340857 | 32777.30 | 3.14% |
| 2024-04-26 | 9.79 | 9.66 | -0.33 | -3.30% | 9.51 | 9.89 | 591842 | 57390.32 | 5.46% |
| 2024-04-25 | 9.94 | 9.99 | -0.02 | -0.20% | 9.84 | 10.13 | 333417 | 33360.43 | 3.08% |
| 2024-04-24 | 9.75 | 10.01 | 0.11 | 1.11% | 9.68 | 10.11 | 477385 | 47260.84 | 4.40% |
| 2024-04-23 | 10.05 | 9.90 | -0.50 | -4.81% | 9.56 | 10.36 | 770067 | 76029.46 | 7.10% |
| 2024-04-22 | 10.70 | 10.40 | -0.61 | -5.54% | 10.23 | 11.10 | 629720 | 66610.77 | 5.81% |
| 2024-04-19 | 10.65 | 11.01 | 0.20 | 1.85% | 10.59 | 11.17 | 669881 | 73019.06 | 6.18% |
| 2024-04-18 | 10.34 | 10.81 | 0.47 | 4.55% | 10.06 | 11.29 | 859253 | 91785.52 | 7.93% |
| 2024-04-17 | 9.32 | 10.34 | 0.94 | 10.00% | 9.15 | 10.34 | 737412 | 71609.51 | 6.80% |
| 2024-04-16 | 8.91 | 9.40 | 0.40 | 4.44% | 8.80 | 9.60 | 714512 | 66241.82 | 6.59% |
| 2024-04-15 | 8.32 | 9.00 | 0.68 | 8.17% | 8.09 | 9.13 | 641461 | 55500.89 | 5.92% |
| 2024-04-12 | 8.04 | 8.32 | 0.33 | 4.13% | 8.03 | 8.46 | 332803 | 27601.82 | 3.07% |
| 2024-04-11 | 7.81 | 7.99 | 0.14 | 1.78% | 7.76 | 8.09 | 137180 | 10900.11 | 1.27% |
| 2024-04-10 | 7.96 | 7.85 | -0.13 | -1.63% | 7.78 | 7.98 | 103191 | 8116.46 | 0.95% |
| 2024-04-09 | 7.95 | 7.98 | 0.04 | 0.50% | 7.77 | 8.00 | 118043 | 9333.85 | 1.09% |
| 2024-04-08 | 8.00 | 7.94 | -0.10 | -1.24% | 7.93 | 8.28 | 170341 | 13800.30 | 1.57% |
| 2024-04-03 | 7.99 | 8.04 | 0.03 | 0.37% | 7.83 | 8.13 | 150358 | 11990.83 | 1.39% |
| 2024-04-02 | 8.06 | 8.01 | -0.08 | -0.99% | 7.90 | 8.07 | 164738 | 13153.82 | 1.52% |
| 2024-04-01 | 7.91 | 8.09 | 0.21 | 2.66% | 7.86 | 8.22 | 236681 | 19103.90 | 2.18% |
| 2024-03-29 | 7.82 | 7.88 | 0.09 | 1.16% | 7.77 | 7.89 | 112820 | 8837.46 | 1.04% |
| 2024-03-28 | 7.63 | 7.79 | 0.16 | 2.10% | 7.50 | 7.90 | 202015 | 15648.91 | 1.86% |
| 2024-03-27 | 7.70 | 7.63 | -0.11 | -1.42% | 7.60 | 7.86 | 160464 | 12421.80 | 1.48% |
| 2024-03-26 | 7.67 | 7.74 | 0.03 | 0.39% | 7.60 | 7.77 | 127560 | 9806.33 | 1.18% |
| 2024-03-25 | 7.70 | 7.71 | -0.06 | -0.77% | 7.68 | 7.91 | 204507 | 15958.48 | 1.89% |
| 2024-03-22 | 7.77 | 7.77 | 0.11 | 1.44% | 7.65 | 7.84 | 163458 | 12668.30 | 1.51% |
| 2024-03-21 | 7.60 | 7.66 | 0.03 | 0.39% | 7.60 | 7.75 | 147561 | 11326.36 | 1.36% |
| 2024-03-20 | 7.92 | 7.63 | -0.28 | -3.54% | 7.49 | 7.95 | 326247 | 24942.93 | 3.01% |
| 2024-03-19 | 8.02 | 7.91 | -0.11 | -1.37% | 7.86 | 8.04 | 136190 | 10799.02 | 1.26% |
| 2024-03-18 | 8.09 | 8.02 | -0.03 | -0.37% | 7.90 | 8.18 | 146212 | 11690.93 | 1.35% |
| 2024-03-15 | 8.00 | 8.05 | 0.07 | 0.88% | 7.81 | 8.05 | 226563 | 17969.46 | 2.09% |
| 2024-03-14 | 8.29 | 7.98 | -0.28 | -3.39% | 7.91 | 8.34 | 218961 | 17712.30 | 2.02% |
| 2024-03-13 | 8.10 | 8.26 | 0.15 | 1.85% | 8.08 | 8.39 | 149731 | 12317.83 | 1.38% |
| 2024-03-12 | 8.01 | 8.11 | 0.03 | 0.37% | 7.85 | 8.16 | 198954 | 15946.07 | 1.84% |
| 2024-03-11 | 7.96 | 8.08 | 0.13 | 1.64% | 7.77 | 8.20 | 337798 | 27097.96 | 3.12% |
| 2024-03-08 | 7.48 | 7.95 | 0.43 | 5.72% | 7.40 | 7.99 | 269014 | 21016.11 | 2.48% |
| 2024-03-07 | 7.46 | 7.52 | 0.10 | 1.35% | 7.46 | 7.78 | 226582 | 17277.74 | 2.09% |
| 2024-03-06 | 7.37 | 7.42 | -0.01 | -0.13% | 7.25 | 7.50 | 215326 | 15875.67 | 1.99% |
| 2024-03-05 | 7.05 | 7.43 | 0.33 | 4.65% | 6.97 | 7.58 | 385453 | 28490.06 | 3.56% |
| 2024-03-04 | 6.69 | 7.10 | 0.41 | 6.13% | 6.69 | 7.11 | 281088 | 19518.90 | 2.59% |
| 2024-03-01 | 6.66 | 6.69 | 0.01 | 0.15% | 6.57 | 6.72 | 91448 | 6075.24 | 0.84% |
| 2024-02-29 | 6.48 | 6.68 | 0.18 | 2.77% | 6.43 | 6.70 | 140336 | 9297.07 | 1.29% |
| 2024-02-28 | 6.91 | 6.50 | -0.42 | -6.07% | 6.48 | 7.13 | 270769 | 18537.03 | 2.50% |
| 2024-02-27 | 6.63 | 6.92 | 0.23 | 3.44% | 6.55 | 6.92 | 192188 | 13119.79 | 1.77% |
| 2024-02-26 | 6.61 | 6.69 | 0.24 | 3.72% | 6.52 | 6.76 | 263992 | 17562.62 | 2.44% |
| 2024-02-23 | 6.54 | 6.45 | -0.09 | -1.38% | 6.32 | 6.56 | 167863 | 10784.05 | 1.55% |
| 2024-02-22 | 6.38 | 6.54 | 0.12 | 1.87% | 6.38 | 6.65 | 128925 | 8406.17 | 1.19% |
| 2024-02-21 | 6.24 | 6.42 | 0.21 | 3.38% | 6.16 | 6.54 | 181779 | 11744.55 | 1.68% |
| 2024-02-20 | 6.15 | 6.21 | 0.02 | 0.32% | 6.11 | 6.26 | 124622 | 7730.38 | 1.15% |
| 2024-02-19 | 5.88 | 6.19 | 0.31 | 5.27% | 5.88 | 6.21 | 238784 | 14581.74 | 2.20% |
| 2024-02-08 | 5.49 | 5.88 | 0.43 | 7.89% | 5.17 | 5.95 | 311628 | 17234.27 | 2.87% |
| 2024-02-07 | 5.45 | 5.45 | 0.01 | 0.18% | 5.32 | 5.75 | 245024 | 13556.85 | 2.26% |
| 2024-02-06 | 5.07 | 5.44 | 0.20 | 3.82% | 5.03 | 5.63 | 234611 | 12479.23 | 2.16% |
| 2024-02-05 | 5.76 | 5.24 | -0.52 | -9.03% | 5.18 | 5.76 | 256636 | 13792.69 | 2.37% |