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 | 16.18 | 15.39 | -1.02 | -6.22% | 15.20 | 16.22 | 97696 | 15298.29 | 10.83% |
| 2024-05-07 | 15.35 | 16.41 | 1.06 | 6.91% | 15.16 | 16.41 | 138347 | 22012.63 | 15.34% |
| 2024-05-06 | 13.96 | 15.35 | 1.40 | 10.04% | 13.96 | 15.35 | 151411 | 22721.39 | 16.79% |
| 2024-04-30 | 13.80 | 13.95 | 0.42 | 3.10% | 13.41 | 14.29 | 102144 | 14168.77 | 11.33% |
| 2024-04-29 | 12.57 | 13.53 | 1.23 | 10.00% | 12.57 | 13.53 | 41617 | 5539.09 | 4.62% |
| 2024-04-26 | 11.76 | 12.30 | 0.41 | 3.45% | 11.76 | 12.44 | 39842 | 4860.88 | 4.42% |
| 2024-04-25 | 11.65 | 11.89 | 0.26 | 2.24% | 11.54 | 12.01 | 30365 | 3588.10 | 3.37% |
| 2024-04-24 | 11.22 | 11.63 | 0.27 | 2.38% | 11.22 | 11.65 | 32224 | 3715.14 | 3.57% |
| 2024-04-23 | 11.33 | 11.36 | 0.05 | 0.44% | 11.31 | 11.76 | 35153 | 4041.43 | 3.90% |
| 2024-04-22 | 11.93 | 11.31 | -0.50 | -4.23% | 11.12 | 12.00 | 55184 | 6317.78 | 6.12% |
| 2024-04-19 | 12.24 | 11.81 | -0.54 | -4.37% | 11.71 | 12.68 | 87578 | 10578.95 | 9.71% |
| 2024-04-18 | 11.24 | 12.35 | 1.12 | 9.97% | 11.01 | 12.35 | 99493 | 11675.41 | 11.03% |
| 2024-04-17 | 9.77 | 11.23 | 0.38 | 3.50% | 9.77 | 11.47 | 128032 | 13616.99 | 14.20% |
| 2024-04-16 | 10.85 | 10.85 | -1.21 | -10.03% | 10.85 | 11.02 | 14420 | 1565.03 | 1.60% |
| 2024-04-15 | 13.00 | 12.06 | -1.34 | -10.00% | 12.06 | 13.02 | 66955 | 8159.14 | 7.42% |
| 2024-04-12 | 12.99 | 13.40 | 0.41 | 3.16% | 12.90 | 13.96 | 84892 | 11466.48 | 9.41% |
| 2024-04-11 | 13.06 | 12.99 | -0.15 | -1.14% | 12.90 | 13.33 | 32837 | 4317.57 | 3.64% |
| 2024-04-10 | 13.54 | 13.14 | -0.39 | -2.88% | 12.98 | 13.70 | 44426 | 5854.09 | 4.93% |
| 2024-04-09 | 13.32 | 13.53 | 0.38 | 2.89% | 13.16 | 13.54 | 48787 | 6551.50 | 5.41% |
| 2024-04-08 | 13.78 | 13.15 | -0.66 | -4.78% | 13.13 | 13.92 | 66944 | 8943.33 | 7.42% |
| 2024-04-03 | 14.10 | 13.81 | -0.45 | -3.16% | 13.77 | 14.34 | 57301 | 8009.94 | 6.35% |
| 2024-04-02 | 14.24 | 14.26 | 0.02 | 0.14% | 14.09 | 14.45 | 71064 | 10120.28 | 7.88% |
| 2024-04-01 | 13.82 | 14.24 | 0.20 | 1.42% | 13.73 | 14.30 | 95664 | 13500.09 | 10.61% |
| 2024-03-29 | 13.70 | 14.04 | 0.38 | 2.78% | 13.46 | 14.06 | 92145 | 12716.43 | 10.22% |
| 2024-03-28 | 12.81 | 13.66 | 0.49 | 3.72% | 12.80 | 13.94 | 117117 | 15925.31 | 12.99% |
| 2024-03-27 | 13.73 | 13.17 | -0.73 | -5.25% | 13.17 | 13.90 | 120347 | 16231.59 | 13.35% |
| 2024-03-26 | 13.68 | 13.90 | -0.81 | -5.51% | 13.38 | 14.34 | 190610 | 26316.03 | 21.14% |
| 2024-03-25 | 14.71 | 14.71 | -1.63 | -9.98% | 14.71 | 15.27 | 88867 | 13112.93 | 9.85% |
| 2024-03-22 | 18.11 | 16.34 | -0.12 | -0.73% | 16.11 | 18.11 | 372441 | 64689.61 | 41.30% |
| 2024-03-21 | 16.16 | 16.46 | 1.50 | 10.03% | 15.85 | 16.46 | 66598 | 10828.55 | 7.39% |
| 2024-03-20 | 13.50 | 14.96 | 1.36 | 10.00% | 13.41 | 14.96 | 154339 | 22321.52 | 17.12% |
| 2024-03-19 | 13.34 | 13.60 | 0.27 | 2.03% | 13.31 | 13.64 | 108092 | 14581.31 | 11.99% |
| 2024-03-18 | 12.99 | 13.33 | 0.54 | 4.22% | 12.87 | 13.48 | 120121 | 15869.98 | 13.32% |
| 2024-03-15 | 12.67 | 12.79 | 0.14 | 1.11% | 12.60 | 12.87 | 55132 | 7031.69 | 6.11% |
| 2024-03-14 | 12.91 | 12.65 | -0.33 | -2.54% | 12.33 | 12.97 | 84084 | 10677.05 | 9.32% |
| 2024-03-13 | 12.90 | 12.98 | -0.14 | -1.07% | 12.75 | 13.36 | 125947 | 16438.08 | 13.97% |
| 2024-03-12 | 12.83 | 13.12 | 0.64 | 5.13% | 12.61 | 13.19 | 159877 | 20696.35 | 17.73% |
| 2024-03-11 | 12.25 | 12.48 | 0.34 | 2.80% | 12.16 | 12.48 | 68489 | 8466.03 | 7.59% |
| 2024-03-08 | 12.30 | 12.14 | -0.15 | -1.22% | 11.99 | 12.30 | 53530 | 6497.91 | 5.94% |
| 2024-03-07 | 12.38 | 12.29 | -0.11 | -0.89% | 12.16 | 12.65 | 84624 | 10497.73 | 9.38% |
| 2024-03-06 | 12.25 | 12.40 | 0.39 | 3.25% | 12.10 | 12.54 | 81695 | 10079.38 | 9.06% |
| 2024-03-05 | 12.32 | 12.01 | -0.49 | -3.92% | 11.90 | 12.45 | 83865 | 10184.87 | 9.30% |
| 2024-03-04 | 12.53 | 12.50 | -0.09 | -0.71% | 12.16 | 12.90 | 96553 | 12109.54 | 10.71% |
| 2024-03-01 | 12.98 | 12.59 | -0.65 | -4.91% | 12.51 | 13.07 | 121050 | 15397.28 | 13.42% |
| 2024-02-29 | 12.20 | 13.24 | -0.19 | -1.41% | 12.20 | 13.50 | 209236 | 26730.56 | 23.20% |
| 2024-02-28 | 12.98 | 13.43 | 0.45 | 3.47% | 12.81 | 14.28 | 262388 | 36272.63 | 29.10% |
| 2024-02-27 | 12.27 | 12.98 | 0.74 | 6.05% | 12.11 | 13.24 | 128978 | 16355.81 | 14.30% |
| 2024-02-26 | 11.79 | 12.24 | 0.36 | 3.03% | 11.70 | 12.61 | 131606 | 15963.34 | 14.59% |
| 2024-02-23 | 11.27 | 11.88 | 0.39 | 3.39% | 11.22 | 12.06 | 142810 | 16565.63 | 15.84% |
| 2024-02-22 | 11.20 | 11.49 | 0.46 | 4.17% | 10.79 | 11.60 | 151692 | 16962.12 | 16.82% |
| 2024-02-21 | 10.17 | 11.03 | 1.00 | 9.97% | 10.17 | 11.03 | 75241 | 8056.00 | 8.34% |
| 2024-02-20 | 9.85 | 10.03 | 0.19 | 1.93% | 9.46 | 10.18 | 94395 | 9395.55 | 10.47% |
| 2024-02-19 | 8.99 | 9.84 | 0.85 | 9.45% | 8.99 | 9.89 | 119560 | 11324.25 | 13.26% |
| 2024-02-08 | 8.20 | 8.99 | 0.44 | 5.15% | 7.70 | 9.04 | 140189 | 11536.32 | 15.55% |
| 2024-02-07 | 9.45 | 8.55 | -0.95 | -10.00% | 8.55 | 9.47 | 85192 | 7425.73 | 9.45% |
| 2024-02-06 | 9.53 | 9.50 | -0.90 | -8.65% | 9.36 | 10.02 | 93550 | 8880.98 | 10.37% |
| 2024-02-05 | 11.39 | 10.40 | -1.15 | -9.96% | 10.40 | 11.55 | 42403 | 4480.29 | 4.70% |
| 2024-02-02 | 12.12 | 11.55 | -0.56 | -4.62% | 11.22 | 12.58 | 57633 | 6871.53 | 6.39% |
| 2024-02-01 | 12.37 | 12.11 | -0.26 | -2.10% | 11.68 | 12.50 | 54200 | 6557.73 | 6.01% |
| 2024-01-31 | 13.19 | 12.37 | -1.03 | -7.69% | 12.26 | 13.51 | 75493 | 9682.63 | 8.37% |
| 2024-01-30 | 13.84 | 13.40 | -0.75 | -5.30% | 13.39 | 14.03 | 74300 | 10161.64 | 8.24% |