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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 13.90 | 12.44 | -1.12 | -8.26% | 12.26 | 14.40 | 1138499 | 153192.11 | 33.34% |
| 2024-05-09 | 13.46 | 13.56 | -0.77 | -5.37% | 13.20 | 13.96 | 957854 | 129763.70 | 28.05% |
| 2024-05-08 | 13.13 | 14.33 | 0.40 | 2.87% | 12.51 | 14.66 | 1336806 | 180444.84 | 39.15% |
| 2024-05-07 | 12.50 | 13.93 | 1.94 | 16.18% | 12.30 | 14.39 | 1422718 | 191709.52 | 41.67% |
| 2024-05-06 | 10.88 | 11.99 | 1.10 | 10.10% | 10.62 | 12.55 | 1136760 | 133626.91 | 33.29% |
| 2024-04-30 | 11.00 | 10.89 | -0.61 | -5.30% | 9.92 | 11.25 | 1034411 | 109763.09 | 30.29% |
| 2024-04-29 | 9.97 | 11.50 | 1.46 | 14.54% | 9.92 | 11.81 | 1178332 | 127923.93 | 34.51% |
| 2024-04-26 | 10.84 | 10.04 | -0.77 | -7.12% | 9.88 | 11.11 | 1152868 | 121141.80 | 33.76% |
| 2024-04-25 | 10.31 | 10.81 | 1.05 | 10.76% | 10.31 | 11.60 | 1203903 | 133020.95 | 35.26% |
| 2024-04-24 | 8.39 | 9.76 | 0.88 | 9.91% | 8.30 | 10.20 | 963475 | 92484.20 | 28.27% |
| 2024-04-23 | 8.35 | 8.88 | 0.71 | 8.69% | 8.35 | 9.20 | 750826 | 66531.38 | 22.03% |
| 2024-04-22 | 9.20 | 8.17 | -1.74 | -17.56% | 8.10 | 9.47 | 892626 | 77958.80 | 26.19% |
| 2024-04-19 | 8.81 | 9.91 | 1.29 | 14.97% | 8.74 | 10.00 | 1100953 | 103584.95 | 32.31% |
| 2024-04-18 | 8.15 | 8.62 | 0.51 | 6.29% | 7.82 | 9.48 | 1114407 | 97741.50 | 32.70% |
| 2024-04-17 | 7.10 | 8.11 | 1.34 | 19.79% | 7.03 | 8.12 | 899336 | 68396.68 | 26.39% |
| 2024-04-16 | 7.65 | 6.77 | -1.20 | -15.06% | 6.58 | 7.79 | 868430 | 61690.77 | 25.48% |
| 2024-04-15 | 8.45 | 7.97 | -0.71 | -8.18% | 7.91 | 8.79 | 757346 | 62791.27 | 22.22% |
| 2024-04-12 | 8.62 | 8.68 | -0.33 | -3.66% | 8.40 | 9.39 | 952814 | 84365.23 | 27.96% |
| 2024-04-11 | 10.09 | 9.01 | -2.25 | -19.98% | 9.01 | 10.50 | 1215065 | 117466.95 | 35.66% |
| 2024-04-10 | 9.62 | 11.26 | 1.75 | 18.40% | 9.60 | 11.40 | 1337030 | 137050.02 | 39.23% |
| 2024-04-09 | 9.13 | 9.51 | -0.12 | -1.25% | 9.12 | 10.88 | 1257348 | 124710.03 | 36.90% |
| 2024-04-08 | 8.34 | 9.63 | 1.28 | 15.33% | 7.92 | 9.68 | 1188074 | 105919.92 | 34.86% |
| 2024-04-03 | 8.96 | 8.35 | -1.10 | -11.64% | 8.25 | 9.37 | 1178053 | 101432.72 | 34.57% |
| 2024-04-02 | 7.97 | 9.45 | 1.20 | 14.55% | 7.79 | 9.90 | 1419195 | 132562.47 | 41.65% |
| 2024-04-01 | 7.06 | 8.25 | 1.18 | 16.69% | 7.06 | 8.47 | 1111169 | 86885.78 | 32.61% |
| 2024-03-29 | 6.95 | 7.07 | 0.55 | 8.44% | 6.71 | 7.44 | 1178372 | 83547.33 | 34.58% |
| 2024-03-28 | 5.75 | 6.52 | 1.09 | 20.07% | 5.75 | 6.52 | 629910 | 39757.93 | 18.48% |
| 2024-03-27 | 5.66 | 5.43 | -0.27 | -4.74% | 5.31 | 5.79 | 450340 | 24906.94 | 13.21% |
| 2024-03-26 | 5.99 | 5.70 | -0.38 | -6.25% | 5.68 | 6.07 | 498006 | 29053.19 | 14.61% |
| 2024-03-25 | 6.42 | 6.08 | -0.42 | -6.46% | 6.08 | 6.85 | 688271 | 44079.29 | 20.20% |
| 2024-03-22 | 5.96 | 6.50 | 0.50 | 8.33% | 5.86 | 6.83 | 875746 | 55320.16 | 25.70% |
| 2024-03-21 | 5.70 | 6.00 | -0.02 | -0.33% | 5.60 | 6.30 | 930305 | 54524.61 | 27.30% |
| 2024-03-20 | 5.22 | 6.02 | 0.85 | 16.44% | 5.22 | 6.20 | 945257 | 56509.29 | 27.74% |
| 2024-03-19 | 5.29 | 5.17 | -0.13 | -2.45% | 5.15 | 5.66 | 416875 | 22229.98 | 12.23% |
| 2024-03-18 | 4.98 | 5.30 | 0.22 | 4.33% | 4.95 | 5.38 | 400784 | 20942.10 | 11.76% |
| 2024-03-15 | 4.90 | 5.08 | 0.15 | 3.04% | 4.87 | 5.24 | 372784 | 18997.48 | 10.94% |
| 2024-03-14 | 4.90 | 4.93 | -0.10 | -1.99% | 4.75 | 5.03 | 369630 | 17994.22 | 10.85% |
| 2024-03-13 | 5.25 | 5.03 | -0.49 | -8.88% | 4.99 | 5.29 | 724306 | 37009.47 | 21.25% |
| 2024-03-12 | 4.57 | 5.52 | 0.92 | 20.00% | 4.42 | 5.52 | 746788 | 38273.87 | 21.91% |
| 2024-03-11 | 4.58 | 4.60 | -0.07 | -1.50% | 4.42 | 4.85 | 263688 | 12065.87 | 7.74% |
| 2024-03-08 | 4.88 | 4.67 | -0.17 | -3.51% | 4.61 | 5.43 | 391051 | 19342.96 | 11.48% |
| 2024-03-07 | 4.05 | 4.84 | 0.81 | 20.10% | 4.05 | 4.84 | 187242 | 8736.60 | 5.49% |
| 2024-03-06 | 3.92 | 4.03 | 0.11 | 2.81% | 3.90 | 4.16 | 70927 | 2874.91 | 2.08% |
| 2024-03-05 | 4.04 | 3.92 | -0.12 | -2.97% | 3.91 | 4.04 | 47418 | 1870.74 | 1.39% |
| 2024-03-04 | 4.08 | 4.04 | 0.01 | 0.25% | 3.93 | 4.08 | 47954 | 1916.32 | 1.41% |
| 2024-03-01 | 4.04 | 4.03 | 0.02 | 0.50% | 3.95 | 4.06 | 42451 | 1701.92 | 1.25% |
| 2024-02-29 | 3.80 | 4.01 | 0.13 | 3.35% | 3.80 | 4.12 | 74066 | 2936.26 | 2.17% |
| 2024-02-28 | 4.22 | 3.88 | -0.34 | -8.06% | 3.87 | 4.30 | 92486 | 3809.76 | 2.71% |
| 2024-02-27 | 4.16 | 4.22 | 0.05 | 1.20% | 4.14 | 4.26 | 59071 | 2476.14 | 1.73% |
| 2024-02-26 | 4.03 | 4.17 | 0.13 | 3.22% | 3.99 | 4.27 | 88985 | 3673.32 | 2.61% |
| 2024-02-23 | 3.89 | 4.04 | 0.16 | 4.12% | 3.89 | 4.18 | 78645 | 3152.23 | 2.31% |
| 2024-02-22 | 3.76 | 3.88 | 0.10 | 2.65% | 3.74 | 3.89 | 60836 | 2330.05 | 1.79% |
| 2024-02-21 | 3.72 | 3.78 | 0.07 | 1.89% | 3.62 | 3.89 | 55506 | 2106.98 | 1.63% |
| 2024-02-20 | 3.68 | 3.71 | 0.02 | 0.54% | 3.59 | 3.77 | 43826 | 1616.59 | 1.29% |
| 2024-02-19 | 3.50 | 3.69 | 0.23 | 6.65% | 3.50 | 3.74 | 79585 | 2907.50 | 2.34% |
| 2024-02-08 | 3.14 | 3.46 | 0.30 | 9.49% | 3.08 | 3.50 | 81793 | 2695.20 | 2.40% |
| 2024-02-07 | 3.36 | 3.16 | -0.14 | -4.24% | 3.10 | 3.42 | 84691 | 2714.54 | 2.49% |
| 2024-02-06 | 3.29 | 3.30 | -0.01 | -0.30% | 2.99 | 3.49 | 86090 | 2749.68 | 2.53% |
| 2024-02-05 | 3.78 | 3.31 | -0.47 | -12.43% | 3.25 | 3.78 | 90502 | 3075.75 | 2.66% |
| 2024-02-02 | 4.05 | 3.78 | -0.23 | -5.74% | 3.68 | 4.10 | 62282 | 2420.16 | 1.83% |
| 2024-02-01 | 4.18 | 4.01 | -0.17 | -4.07% | 3.99 | 4.19 | 55300 | 2242.81 | 1.62% |