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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.85 | 13.33 | -0.43 | -3.13% | 12.50 | 13.60 | 693901 | 90492.70 | 29.70% |
| 2024-05-10 | 13.46 | 13.76 | 1.04 | 8.18% | 12.97 | 14.00 | 898376 | 122003.70 | 38.45% |
| 2024-05-09 | 12.30 | 12.72 | -0.05 | -0.39% | 12.30 | 13.15 | 687428 | 87801.28 | 29.42% |
| 2024-05-08 | 11.88 | 12.77 | 0.67 | 5.54% | 11.61 | 13.13 | 798421 | 100192.40 | 34.17% |
| 2024-05-07 | 12.02 | 12.10 | 0.07 | 0.58% | 11.88 | 12.75 | 624644 | 76242.52 | 26.73% |
| 2024-05-06 | 11.16 | 12.03 | 0.64 | 5.62% | 10.90 | 12.18 | 635072 | 72501.05 | 27.18% |
| 2024-04-30 | 12.59 | 11.39 | -1.26 | -9.96% | 11.38 | 12.72 | 618531 | 72990.31 | 26.47% |
| 2024-04-29 | 12.48 | 12.65 | -0.46 | -3.51% | 12.13 | 12.88 | 616821 | 77692.02 | 26.40% |
| 2024-04-26 | 12.53 | 13.11 | 0.66 | 5.30% | 12.53 | 13.35 | 770695 | 99810.57 | 32.98% |
| 2024-04-25 | 12.05 | 12.45 | 0.17 | 1.38% | 11.87 | 12.89 | 633305 | 78655.81 | 27.10% |
| 2024-04-24 | 11.63 | 12.28 | 0.56 | 4.78% | 11.63 | 12.49 | 586868 | 70955.51 | 25.12% |
| 2024-04-23 | 11.61 | 11.72 | -0.47 | -3.86% | 11.38 | 12.15 | 637414 | 74649.59 | 27.28% |
| 2024-04-22 | 13.08 | 12.19 | -1.51 | -11.02% | 12.16 | 14.09 | 792139 | 102952.74 | 33.90% |
| 2024-04-19 | 13.02 | 13.70 | 0.20 | 1.48% | 12.91 | 14.66 | 1105913 | 152591.00 | 47.33% |
| 2024-04-18 | 11.50 | 13.50 | 1.63 | 13.73% | 11.26 | 13.86 | 1030499 | 126758.76 | 44.10% |
| 2024-04-17 | 11.18 | 11.87 | 0.50 | 4.40% | 11.11 | 12.28 | 775245 | 91351.08 | 33.18% |
| 2024-04-16 | 12.21 | 11.37 | -0.76 | -6.27% | 11.07 | 12.54 | 835059 | 97967.63 | 35.74% |
| 2024-04-15 | 12.55 | 12.13 | -2.34 | -16.17% | 11.86 | 13.29 | 982796 | 122820.55 | 42.06% |
| 2024-04-12 | 15.00 | 14.47 | 0.24 | 1.69% | 13.95 | 15.37 | 1021544 | 150080.80 | 43.72% |
| 2024-04-11 | 14.00 | 14.23 | 0.34 | 2.45% | 13.60 | 15.44 | 1114392 | 159722.70 | 47.69% |
| 2024-04-10 | 13.53 | 13.89 | 1.01 | 7.84% | 13.51 | 14.50 | 1050601 | 146103.08 | 44.96% |
| 2024-04-09 | 12.24 | 12.88 | -0.28 | -2.13% | 11.90 | 13.00 | 863379 | 108111.86 | 36.95% |
| 2024-04-08 | 11.80 | 13.16 | 2.02 | 18.13% | 11.40 | 13.30 | 1088593 | 134961.12 | 46.59% |
| 2024-04-03 | 9.69 | 11.14 | 1.86 | 20.04% | 9.69 | 11.14 | 862261 | 93011.45 | 36.90% |
| 2024-04-02 | 9.25 | 9.28 | -0.02 | -0.22% | 9.21 | 9.59 | 235461 | 22050.06 | 10.08% |
| 2024-04-01 | 9.28 | 9.30 | 0.19 | 2.09% | 9.11 | 9.59 | 302531 | 28218.40 | 12.95% |
| 2024-03-29 | 8.73 | 9.11 | 0.67 | 7.94% | 8.71 | 9.45 | 313374 | 28491.61 | 13.41% |
| 2024-03-28 | 8.09 | 8.44 | 0.35 | 4.33% | 8.07 | 8.48 | 83358 | 6951.40 | 3.57% |
| 2024-03-27 | 8.28 | 8.09 | -0.26 | -3.11% | 8.08 | 8.43 | 74538 | 6164.50 | 3.19% |
| 2024-03-26 | 8.44 | 8.35 | -0.17 | -2.00% | 8.17 | 8.55 | 106211 | 8834.40 | 4.55% |
| 2024-03-25 | 8.62 | 8.52 | -0.20 | -2.29% | 8.51 | 8.86 | 98254 | 8564.03 | 4.21% |
| 2024-03-22 | 8.87 | 8.72 | -0.33 | -3.65% | 8.63 | 8.92 | 138516 | 12131.56 | 5.93% |
| 2024-03-21 | 9.02 | 9.05 | 0.31 | 3.55% | 8.86 | 9.20 | 213772 | 19288.26 | 9.15% |
| 2024-03-20 | 8.59 | 8.74 | 0.09 | 1.04% | 8.59 | 8.78 | 82416 | 7181.52 | 3.53% |
| 2024-03-19 | 8.69 | 8.65 | -0.08 | -0.92% | 8.63 | 8.80 | 95111 | 8283.58 | 4.07% |
| 2024-03-18 | 8.60 | 8.73 | 0.06 | 0.69% | 8.53 | 8.74 | 105044 | 9075.02 | 4.50% |
| 2024-03-15 | 8.53 | 8.67 | -0.02 | -0.23% | 8.33 | 8.67 | 128292 | 10899.70 | 5.49% |
| 2024-03-14 | 8.63 | 8.69 | 0.12 | 1.40% | 8.52 | 8.89 | 176919 | 15466.43 | 7.57% |
| 2024-03-13 | 8.49 | 8.57 | 0.03 | 0.35% | 8.41 | 8.62 | 97324 | 8278.65 | 4.17% |
| 2024-03-12 | 8.60 | 8.54 | -0.12 | -1.39% | 8.44 | 8.60 | 136728 | 11647.40 | 5.85% |
| 2024-03-11 | 8.88 | 8.66 | 0.00 | 0.00% | 8.48 | 8.97 | 147863 | 12830.19 | 6.33% |
| 2024-03-08 | 8.74 | 8.66 | -0.22 | -2.48% | 8.50 | 8.91 | 176594 | 15238.95 | 7.56% |
| 2024-03-07 | 8.56 | 8.88 | 0.24 | 2.78% | 8.45 | 9.48 | 284354 | 25549.18 | 12.17% |
| 2024-03-06 | 8.30 | 8.64 | 0.38 | 4.60% | 8.11 | 8.77 | 194528 | 16511.87 | 8.33% |
| 2024-03-05 | 8.52 | 8.26 | -0.20 | -2.36% | 8.21 | 8.86 | 227705 | 19525.30 | 9.75% |
| 2024-03-04 | 8.27 | 8.46 | 0.43 | 5.35% | 8.13 | 8.60 | 197763 | 16585.82 | 8.46% |
| 2024-03-01 | 7.78 | 8.03 | 0.38 | 4.97% | 7.69 | 8.03 | 124754 | 9865.80 | 5.34% |
| 2024-02-29 | 7.20 | 7.65 | 0.35 | 4.79% | 7.19 | 7.70 | 102365 | 7733.76 | 4.38% |
| 2024-02-28 | 8.15 | 7.30 | -0.85 | -10.43% | 7.27 | 8.28 | 160818 | 12551.86 | 6.88% |
| 2024-02-27 | 7.79 | 8.15 | 0.31 | 3.95% | 7.76 | 8.15 | 82178 | 6554.72 | 3.52% |
| 2024-02-26 | 7.69 | 7.84 | 0.17 | 2.22% | 7.62 | 7.99 | 106885 | 8358.56 | 4.57% |
| 2024-02-23 | 7.45 | 7.67 | 0.22 | 2.95% | 7.42 | 7.68 | 88230 | 6671.88 | 3.78% |
| 2024-02-22 | 7.15 | 7.45 | 0.20 | 2.76% | 7.12 | 7.45 | 85841 | 6322.52 | 3.67% |
| 2024-02-21 | 7.11 | 7.25 | 0.07 | 0.97% | 7.03 | 7.45 | 104343 | 7636.26 | 4.47% |
| 2024-02-20 | 7.00 | 7.18 | 0.13 | 1.84% | 6.85 | 7.19 | 73617 | 5185.63 | 3.15% |
| 2024-02-19 | 6.79 | 7.05 | 0.28 | 4.14% | 6.79 | 7.14 | 109135 | 7671.83 | 4.67% |
| 2024-02-08 | 6.08 | 6.77 | 0.74 | 12.27% | 5.98 | 6.87 | 119238 | 7691.48 | 5.10% |
| 2024-02-07 | 6.09 | 6.03 | -0.20 | -3.21% | 5.88 | 6.29 | 110419 | 6726.67 | 4.73% |
| 2024-02-06 | 5.91 | 6.23 | 0.13 | 2.13% | 5.51 | 6.50 | 111179 | 6644.04 | 4.76% |
| 2024-02-05 | 6.90 | 6.10 | -0.84 | -12.10% | 5.89 | 6.90 | 126218 | 7817.98 | 5.40% |