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 | 12.00 | 11.52 | -0.74 | -6.04% | 11.51 | 12.05 | 223163 | 26088.35 | 12.90% |
| 2024-05-07 | 11.86 | 12.26 | 0.80 | 6.98% | 11.38 | 12.43 | 373497 | 44124.44 | 21.59% |
| 2024-05-06 | 10.53 | 11.46 | 1.04 | 9.98% | 10.51 | 11.46 | 193130 | 21371.20 | 11.16% |
| 2024-04-30 | 11.03 | 10.42 | -0.21 | -1.98% | 10.28 | 11.12 | 167613 | 17762.39 | 9.69% |
| 2024-04-29 | 10.27 | 10.63 | 0.32 | 3.10% | 10.25 | 10.78 | 131102 | 13885.37 | 7.58% |
| 2024-04-26 | 10.25 | 10.31 | 0.02 | 0.19% | 10.10 | 10.49 | 107894 | 11164.53 | 6.24% |
| 2024-04-25 | 10.31 | 10.29 | -0.02 | -0.19% | 10.17 | 10.40 | 81425 | 8371.62 | 4.71% |
| 2024-04-24 | 9.99 | 10.31 | 0.34 | 3.41% | 9.90 | 10.37 | 121865 | 12366.65 | 7.04% |
| 2024-04-23 | 10.14 | 9.97 | 0.04 | 0.40% | 9.91 | 10.30 | 129261 | 13089.83 | 7.47% |
| 2024-04-22 | 10.50 | 9.93 | -0.53 | -5.07% | 9.89 | 10.60 | 132920 | 13374.29 | 7.68% |
| 2024-04-19 | 10.68 | 10.46 | -0.12 | -1.13% | 10.41 | 10.91 | 155901 | 16586.15 | 9.01% |
| 2024-04-18 | 10.49 | 10.58 | 0.32 | 3.12% | 9.97 | 10.93 | 222649 | 23364.05 | 12.87% |
| 2024-04-17 | 9.06 | 10.26 | 0.93 | 9.97% | 9.00 | 10.26 | 218891 | 21708.32 | 12.65% |
| 2024-04-16 | 10.07 | 9.33 | -1.04 | -10.03% | 9.33 | 10.10 | 121455 | 11567.70 | 7.02% |
| 2024-04-15 | 11.40 | 10.37 | -1.15 | -9.98% | 10.37 | 11.53 | 196745 | 20895.36 | 11.37% |
| 2024-04-12 | 11.16 | 11.52 | 0.36 | 3.23% | 11.16 | 11.76 | 203809 | 23374.12 | 11.78% |
| 2024-04-11 | 11.02 | 11.16 | -0.35 | -3.04% | 10.72 | 11.50 | 243293 | 27157.75 | 14.06% |
| 2024-04-10 | 11.01 | 11.51 | 0.09 | 0.79% | 11.01 | 12.08 | 366034 | 42032.94 | 21.16% |
| 2024-04-09 | 11.42 | 11.42 | -1.27 | -10.01% | 11.42 | 11.42 | 16687 | 1905.66 | 0.96% |
| 2024-04-08 | 12.69 | 12.69 | -1.41 | -10.00% | 12.69 | 12.69 | 26170 | 3320.97 | 1.51% |
| 2024-04-03 | 13.28 | 14.10 | 0.82 | 6.17% | 13.28 | 14.46 | 295156 | 41286.57 | 17.06% |
| 2024-04-02 | 13.88 | 13.28 | -0.78 | -5.55% | 13.21 | 13.90 | 203199 | 27401.51 | 11.74% |
| 2024-04-01 | 13.60 | 14.06 | 0.23 | 1.66% | 13.33 | 14.06 | 235268 | 32066.29 | 13.60% |
| 2024-03-29 | 13.96 | 13.83 | -0.13 | -0.93% | 13.68 | 14.18 | 164069 | 22778.26 | 9.48% |
| 2024-03-28 | 13.64 | 13.96 | 0.26 | 1.90% | 13.64 | 14.30 | 250449 | 35097.18 | 14.48% |
| 2024-03-27 | 14.02 | 13.70 | -0.41 | -2.91% | 13.65 | 14.45 | 236156 | 33230.87 | 13.65% |
| 2024-03-26 | 15.00 | 14.11 | -0.91 | -6.06% | 14.00 | 15.17 | 293125 | 42469.11 | 16.94% |
| 2024-03-25 | 16.14 | 15.02 | -1.59 | -9.57% | 15.00 | 16.51 | 356372 | 55773.99 | 20.60% |
| 2024-03-22 | 16.61 | 16.61 | -1.84 | -9.97% | 16.61 | 17.49 | 450876 | 75668.23 | 26.06% |
| 2024-03-21 | 21.44 | 18.45 | -2.05 | -10.00% | 18.45 | 22.55 | 646588 | 133682.81 | 37.37% |
| 2024-03-20 | 20.13 | 20.50 | 0.38 | 1.89% | 19.30 | 20.53 | 260918 | 52363.14 | 15.08% |
| 2024-03-19 | 18.58 | 20.12 | 1.32 | 7.02% | 18.50 | 20.14 | 300691 | 58489.09 | 17.38% |
| 2024-03-18 | 18.00 | 18.80 | 0.94 | 5.26% | 17.70 | 19.23 | 305811 | 56862.31 | 17.68% |
| 2024-03-15 | 17.80 | 17.86 | -0.15 | -0.83% | 17.30 | 18.18 | 196618 | 34912.44 | 11.36% |
| 2024-03-14 | 17.51 | 18.01 | 0.20 | 1.12% | 17.26 | 18.18 | 247302 | 43986.71 | 14.29% |
| 2024-03-13 | 17.77 | 17.81 | 0.06 | 0.34% | 17.47 | 18.33 | 272854 | 48752.34 | 15.77% |
| 2024-03-12 | 17.73 | 17.75 | -0.21 | -1.17% | 17.00 | 17.98 | 304170 | 53169.24 | 17.58% |
| 2024-03-11 | 16.93 | 17.96 | 0.74 | 4.30% | 16.93 | 18.34 | 434191 | 76682.61 | 25.10% |
| 2024-03-08 | 17.77 | 17.22 | -1.91 | -9.98% | 17.22 | 18.41 | 541094 | 95187.20 | 31.27% |
| 2024-03-07 | 21.80 | 19.13 | -2.13 | -10.02% | 19.13 | 21.80 | 601793 | 119886.38 | 34.78% |
| 2024-03-06 | 21.26 | 21.26 | 1.93 | 9.98% | 21.26 | 21.26 | 21220 | 4511.35 | 1.23% |
| 2024-03-05 | 19.33 | 19.33 | 1.76 | 10.02% | 19.01 | 19.33 | 286326 | 55316.89 | 16.55% |
| 2024-03-04 | 17.57 | 17.57 | 1.60 | 10.02% | 17.57 | 17.57 | 17496 | 3074.10 | 1.01% |
| 2024-03-01 | 15.97 | 15.97 | 1.45 | 9.99% | 15.97 | 15.97 | 13003 | 2076.58 | 0.75% |
| 2024-02-29 | 14.52 | 14.52 | 1.32 | 10.00% | 14.52 | 14.52 | 25897 | 3760.29 | 1.50% |
| 2024-02-28 | 13.20 | 13.20 | 1.20 | 10.00% | 13.20 | 13.20 | 33517 | 4424.18 | 1.94% |
| 2024-02-27 | 10.80 | 12.00 | 1.09 | 9.99% | 10.72 | 12.00 | 78989 | 9070.24 | 4.57% |
| 2024-02-26 | 10.88 | 10.91 | 0.03 | 0.28% | 10.57 | 11.19 | 92278 | 10023.08 | 5.33% |
| 2024-02-23 | 10.52 | 10.88 | 0.37 | 3.52% | 10.21 | 11.18 | 119092 | 12557.00 | 6.88% |
| 2024-02-22 | 10.06 | 10.51 | 0.46 | 4.58% | 10.06 | 10.77 | 64473 | 6732.99 | 3.73% |
| 2024-02-21 | 9.50 | 10.05 | 0.41 | 4.25% | 9.50 | 10.46 | 65716 | 6596.60 | 3.80% |
| 2024-02-20 | 9.22 | 9.64 | 0.41 | 4.44% | 9.07 | 9.87 | 73642 | 7053.91 | 4.26% |
| 2024-02-19 | 8.96 | 9.23 | 0.55 | 6.34% | 8.83 | 9.32 | 77567 | 7076.18 | 4.48% |
| 2024-02-08 | 7.62 | 8.68 | 0.78 | 9.87% | 7.11 | 8.69 | 96066 | 7817.98 | 5.55% |
| 2024-02-07 | 8.80 | 7.90 | -0.88 | -10.02% | 7.90 | 8.96 | 87857 | 7357.44 | 5.08% |
| 2024-02-06 | 8.67 | 8.78 | -0.85 | -8.83% | 8.67 | 9.27 | 85997 | 7560.66 | 4.97% |
| 2024-02-05 | 10.50 | 9.63 | -1.07 | -10.00% | 9.63 | 10.50 | 47756 | 4639.32 | 2.76% |
| 2024-02-02 | 11.28 | 10.70 | -0.58 | -5.14% | 10.15 | 11.50 | 70214 | 7551.74 | 4.06% |
| 2024-02-01 | 11.27 | 11.28 | -0.02 | -0.18% | 10.89 | 11.63 | 55030 | 6193.75 | 3.18% |
| 2024-01-31 | 11.26 | 11.30 | -0.05 | -0.44% | 10.83 | 11.45 | 63370 | 7064.57 | 3.66% |
| 2024-01-30 | 11.97 | 11.35 | -0.63 | -5.26% | 11.32 | 11.98 | 51816 | 6007.35 | 2.99% |