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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 13.50 | 13.24 | -0.71 | -5.09% | 13.00 | 13.61 | 296587 | 39457.62 | 15.55% |
| 2024-05-14 | 13.07 | 13.95 | 0.78 | 5.92% | 12.87 | 14.28 | 417748 | 57186.07 | 21.91% |
| 2024-05-13 | 13.08 | 13.17 | -0.31 | -2.30% | 12.70 | 13.86 | 378284 | 50323.93 | 19.84% |
| 2024-05-10 | 14.35 | 13.48 | -1.32 | -8.92% | 13.39 | 15.22 | 529097 | 75304.27 | 27.75% |
| 2024-05-09 | 14.61 | 14.80 | 0.04 | 0.27% | 13.88 | 16.21 | 749402 | 113179.55 | 39.30% |
| 2024-05-08 | 12.04 | 14.76 | 2.46 | 20.00% | 12.03 | 14.76 | 419316 | 57907.67 | 21.99% |
| 2024-05-07 | 11.82 | 12.30 | 0.75 | 6.49% | 11.45 | 12.40 | 395391 | 47324.49 | 20.73% |
| 2024-05-06 | 11.15 | 11.55 | 0.36 | 3.22% | 10.91 | 11.85 | 312933 | 36097.87 | 16.41% |
| 2024-04-30 | 10.66 | 11.19 | 0.57 | 5.37% | 10.20 | 11.49 | 354628 | 38549.51 | 18.60% |
| 2024-04-29 | 10.68 | 10.62 | -0.53 | -4.75% | 10.20 | 10.78 | 290540 | 30616.61 | 15.24% |
| 2024-04-26 | 11.16 | 11.15 | -0.20 | -1.76% | 10.89 | 11.66 | 246765 | 27569.23 | 12.94% |
| 2024-04-25 | 11.60 | 11.35 | -0.81 | -6.66% | 11.11 | 11.95 | 338300 | 38740.42 | 17.74% |
| 2024-04-24 | 11.90 | 12.16 | -0.06 | -0.49% | 11.38 | 12.87 | 457210 | 54502.29 | 23.98% |
| 2024-04-23 | 10.88 | 12.22 | 1.02 | 9.11% | 10.70 | 12.98 | 503832 | 59243.93 | 26.42% |
| 2024-04-22 | 12.40 | 11.20 | -0.55 | -4.68% | 10.99 | 13.22 | 546368 | 66406.47 | 28.65% |
| 2024-04-19 | 9.60 | 11.75 | 1.96 | 20.02% | 9.60 | 11.75 | 424923 | 45554.32 | 22.28% |
| 2024-04-18 | 9.18 | 9.79 | 0.55 | 5.95% | 9.15 | 10.61 | 317575 | 31577.66 | 16.65% |
| 2024-04-17 | 8.95 | 9.24 | 0.68 | 7.94% | 8.87 | 9.28 | 169339 | 15401.16 | 8.88% |
| 2024-04-16 | 9.00 | 8.56 | -0.79 | -8.45% | 8.02 | 9.16 | 206267 | 17529.63 | 10.82% |
| 2024-04-15 | 8.64 | 9.35 | 0.37 | 4.12% | 8.64 | 9.60 | 228335 | 20931.79 | 11.97% |
| 2024-04-12 | 9.90 | 8.98 | -0.73 | -7.52% | 8.82 | 9.92 | 240550 | 22297.78 | 12.61% |
| 2024-04-11 | 8.94 | 9.71 | 0.48 | 5.20% | 8.85 | 9.80 | 283536 | 26748.22 | 14.87% |
| 2024-04-10 | 8.92 | 9.23 | 0.71 | 8.33% | 8.85 | 10.20 | 301129 | 27998.85 | 15.79% |
| 2024-04-09 | 8.24 | 8.52 | 0.26 | 3.15% | 8.13 | 8.52 | 116018 | 9698.60 | 6.08% |
| 2024-04-08 | 8.60 | 8.26 | -0.46 | -5.28% | 8.19 | 8.60 | 149950 | 12558.00 | 7.86% |
| 2024-04-03 | 8.09 | 8.72 | 0.60 | 7.39% | 8.00 | 8.84 | 187980 | 15749.51 | 9.86% |
| 2024-04-02 | 8.35 | 8.12 | -0.36 | -4.25% | 8.02 | 8.35 | 176167 | 14316.73 | 9.43% |
| 2024-04-01 | 7.69 | 8.48 | 0.85 | 11.14% | 7.69 | 8.88 | 171953 | 14293.40 | 9.21% |
| 2024-03-29 | 7.40 | 7.63 | 0.20 | 2.69% | 7.40 | 7.63 | 32351 | 2432.25 | 1.73% |
| 2024-03-28 | 7.20 | 7.43 | 0.23 | 3.19% | 7.19 | 7.47 | 37900 | 2795.98 | 2.03% |
| 2024-03-27 | 7.51 | 7.20 | -0.24 | -3.23% | 7.17 | 7.52 | 30497 | 2242.14 | 1.63% |
| 2024-03-26 | 7.39 | 7.44 | 0.02 | 0.27% | 7.22 | 7.54 | 27751 | 2054.71 | 1.49% |
| 2024-03-25 | 7.56 | 7.42 | -0.14 | -1.85% | 7.36 | 7.70 | 46519 | 3506.34 | 2.49% |
| 2024-03-22 | 7.70 | 7.56 | -0.16 | -2.07% | 7.48 | 7.72 | 36492 | 2772.57 | 1.95% |
| 2024-03-21 | 7.72 | 7.72 | 0.02 | 0.26% | 7.54 | 7.79 | 38343 | 2933.96 | 2.05% |
| 2024-03-20 | 7.51 | 7.70 | 0.18 | 2.39% | 7.51 | 7.73 | 37333 | 2846.09 | 2.00% |
| 2024-03-19 | 7.58 | 7.52 | -0.04 | -0.53% | 7.51 | 7.68 | 40782 | 3093.00 | 2.18% |
| 2024-03-18 | 7.37 | 7.56 | 0.22 | 3.00% | 7.34 | 7.59 | 47652 | 3565.09 | 2.55% |
| 2024-03-15 | 7.18 | 7.34 | 0.14 | 1.94% | 7.14 | 7.38 | 43323 | 3147.22 | 2.32% |
| 2024-03-14 | 7.23 | 7.20 | -0.04 | -0.55% | 7.05 | 7.34 | 37839 | 2721.46 | 2.03% |
| 2024-03-13 | 7.30 | 7.24 | 0.01 | 0.14% | 7.19 | 7.33 | 35561 | 2579.03 | 1.90% |
| 2024-03-12 | 7.13 | 7.23 | 0.11 | 1.54% | 7.03 | 7.23 | 40248 | 2880.06 | 2.15% |
| 2024-03-11 | 6.96 | 7.12 | 0.17 | 2.45% | 6.92 | 7.13 | 37148 | 2601.63 | 1.99% |
| 2024-03-08 | 6.87 | 6.95 | 0.12 | 1.76% | 6.80 | 6.95 | 32854 | 2263.59 | 1.76% |
| 2024-03-07 | 6.85 | 6.83 | 0.00 | 0.00% | 6.81 | 7.03 | 49310 | 3407.54 | 2.64% |
| 2024-03-06 | 6.61 | 6.83 | 0.21 | 3.17% | 6.51 | 6.92 | 47328 | 3193.38 | 2.53% |
| 2024-03-05 | 6.86 | 6.62 | -0.20 | -2.93% | 6.54 | 6.86 | 52898 | 3526.20 | 2.83% |
| 2024-03-04 | 6.96 | 6.82 | -0.12 | -1.73% | 6.74 | 7.00 | 50464 | 3445.92 | 2.70% |
| 2024-03-01 | 6.97 | 6.94 | 0.01 | 0.14% | 6.78 | 7.04 | 49275 | 3392.41 | 2.64% |
| 2024-02-29 | 6.60 | 6.93 | 0.23 | 3.43% | 6.50 | 6.97 | 84518 | 5754.96 | 4.52% |
| 2024-02-28 | 7.50 | 6.70 | -0.76 | -10.19% | 6.70 | 7.67 | 105650 | 7537.09 | 5.66% |
| 2024-02-27 | 7.29 | 7.46 | 0.15 | 2.05% | 7.17 | 7.46 | 51578 | 3797.49 | 2.76% |
| 2024-02-26 | 7.01 | 7.31 | 0.30 | 4.28% | 7.01 | 7.44 | 76582 | 5564.24 | 4.10% |
| 2024-02-23 | 6.83 | 7.01 | 0.25 | 3.70% | 6.74 | 7.04 | 55676 | 3831.17 | 2.98% |
| 2024-02-22 | 6.64 | 6.76 | 0.11 | 1.65% | 6.57 | 6.79 | 45830 | 3073.26 | 2.45% |
| 2024-02-21 | 6.32 | 6.65 | 0.25 | 3.91% | 6.32 | 6.84 | 63113 | 4180.06 | 3.38% |
| 2024-02-20 | 6.27 | 6.40 | 0.08 | 1.27% | 6.20 | 6.46 | 57148 | 3637.06 | 3.06% |
| 2024-02-19 | 6.18 | 6.32 | 0.24 | 3.95% | 6.17 | 6.60 | 97393 | 6221.39 | 5.21% |
| 2024-02-08 | 5.46 | 6.08 | 0.60 | 10.95% | 5.36 | 6.10 | 119464 | 6915.90 | 6.40% |
| 2024-02-07 | 5.64 | 5.48 | -0.21 | -3.69% | 5.22 | 5.64 | 129425 | 7001.51 | 6.93% |
| 2024-02-06 | 5.53 | 5.69 | -0.02 | -0.35% | 5.12 | 5.97 | 141434 | 7697.54 | 7.57% |