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 | 16.01 | 17.87 | 1.31 | 7.91% | 15.04 | 19.20 | 1030225 | 181960.52 | 38.12% |
| 2024-05-07 | 15.60 | 16.56 | 0.99 | 6.36% | 15.30 | 17.50 | 944324 | 156230.42 | 34.94% |
| 2024-05-06 | 15.41 | 15.57 | 0.28 | 1.83% | 14.91 | 15.87 | 531677 | 82122.70 | 19.67% |
| 2024-04-30 | 16.16 | 15.29 | -1.44 | -8.61% | 13.80 | 16.17 | 672127 | 102403.86 | 24.87% |
| 2024-04-29 | 15.28 | 16.73 | 1.13 | 7.24% | 15.25 | 16.78 | 840309 | 135327.84 | 31.10% |
| 2024-04-26 | 15.90 | 15.60 | -0.53 | -3.29% | 15.23 | 16.70 | 798203 | 127946.34 | 29.54% |
| 2024-04-25 | 16.15 | 16.13 | -0.34 | -2.06% | 15.81 | 17.25 | 804979 | 132762.38 | 29.79% |
| 2024-04-24 | 15.40 | 16.47 | 0.22 | 1.35% | 15.30 | 17.69 | 1060193 | 178076.55 | 39.23% |
| 2024-04-23 | 14.74 | 16.25 | 1.93 | 13.48% | 14.72 | 16.80 | 904679 | 144033.64 | 33.48% |
| 2024-04-22 | 15.36 | 14.32 | -1.54 | -9.71% | 14.02 | 15.82 | 770275 | 112737.38 | 28.50% |
| 2024-04-19 | 14.30 | 15.86 | 1.18 | 8.04% | 14.18 | 17.32 | 1158399 | 177351.47 | 42.87% |
| 2024-04-18 | 13.02 | 14.68 | 2.45 | 20.03% | 12.77 | 14.68 | 1059620 | 145250.67 | 39.21% |
| 2024-04-17 | 10.48 | 12.23 | 2.04 | 20.02% | 10.48 | 12.23 | 754272 | 88733.96 | 27.91% |
| 2024-04-16 | 11.50 | 10.19 | -1.59 | -13.50% | 10.14 | 11.65 | 540727 | 58064.63 | 20.01% |
| 2024-04-15 | 11.70 | 11.78 | -0.30 | -2.48% | 11.13 | 12.56 | 475096 | 56437.64 | 17.58% |
| 2024-04-12 | 12.48 | 12.08 | -0.75 | -5.85% | 12.01 | 13.31 | 466175 | 58878.40 | 17.25% |
| 2024-04-11 | 13.72 | 12.83 | -1.86 | -12.66% | 12.82 | 14.01 | 584297 | 78527.45 | 21.62% |
| 2024-04-10 | 12.71 | 14.69 | 1.32 | 9.87% | 12.69 | 15.15 | 803983 | 110298.28 | 29.75% |
| 2024-04-09 | 12.70 | 13.37 | 0.62 | 4.86% | 12.57 | 13.75 | 627694 | 82884.27 | 23.23% |
| 2024-04-08 | 12.92 | 12.75 | -0.39 | -2.97% | 12.44 | 13.48 | 575799 | 74761.89 | 21.31% |
| 2024-04-03 | 14.48 | 13.14 | -2.20 | -14.34% | 12.90 | 14.68 | 723203 | 99116.34 | 26.76% |
| 2024-04-02 | 15.40 | 15.34 | 0.03 | 0.20% | 14.53 | 16.34 | 905593 | 139874.34 | 33.51% |
| 2024-04-01 | 14.70 | 15.31 | -0.29 | -1.86% | 14.50 | 15.40 | 736161 | 110051.30 | 27.24% |
| 2024-03-29 | 15.27 | 15.60 | -0.74 | -4.53% | 15.00 | 16.44 | 1028048 | 160279.80 | 38.04% |
| 2024-03-28 | 13.92 | 16.34 | 2.72 | 19.97% | 13.90 | 16.34 | 1030768 | 159390.23 | 38.14% |
| 2024-03-27 | 12.49 | 13.62 | 1.20 | 9.66% | 12.25 | 14.30 | 882983 | 117701.30 | 32.67% |
| 2024-03-26 | 13.20 | 12.42 | -1.21 | -8.88% | 12.40 | 13.77 | 660583 | 86388.64 | 24.44% |
| 2024-03-25 | 13.05 | 13.63 | 0.33 | 2.48% | 13.00 | 14.38 | 674115 | 92384.98 | 24.95% |
| 2024-03-22 | 12.61 | 13.30 | 0.19 | 1.45% | 12.30 | 13.94 | 845175 | 112410.67 | 31.28% |
| 2024-03-21 | 11.56 | 13.11 | 1.14 | 9.52% | 11.21 | 14.14 | 998941 | 125729.51 | 36.97% |
| 2024-03-20 | 10.96 | 11.97 | 0.93 | 8.42% | 10.85 | 11.98 | 785019 | 90066.83 | 29.05% |
| 2024-03-19 | 10.96 | 11.04 | -0.42 | -3.66% | 10.68 | 12.48 | 921528 | 106680.10 | 34.10% |
| 2024-03-18 | 9.70 | 11.46 | 1.66 | 16.94% | 9.60 | 11.63 | 874869 | 94457.05 | 32.37% |
| 2024-03-15 | 9.58 | 9.80 | 0.47 | 5.04% | 9.48 | 10.19 | 663363 | 64994.12 | 24.55% |
| 2024-03-14 | 10.15 | 9.33 | -0.98 | -9.51% | 9.16 | 10.27 | 680995 | 65496.07 | 25.20% |
| 2024-03-13 | 9.82 | 10.31 | -0.49 | -4.54% | 9.40 | 11.88 | 1042479 | 109286.64 | 38.58% |
| 2024-03-12 | 8.93 | 10.80 | 1.80 | 20.00% | 8.88 | 10.80 | 1041970 | 102244.77 | 38.56% |
| 2024-03-11 | 8.12 | 9.00 | 1.03 | 12.92% | 8.12 | 9.49 | 962846 | 84363.32 | 35.63% |
| 2024-03-08 | 8.15 | 7.97 | -1.20 | -13.09% | 7.90 | 8.52 | 848804 | 69017.00 | 31.41% |
| 2024-03-07 | 8.29 | 9.17 | 1.53 | 20.03% | 8.25 | 9.17 | 1169616 | 104422.15 | 43.28% |
| 2024-03-06 | 6.40 | 7.64 | 1.27 | 19.94% | 6.28 | 7.64 | 603355 | 42840.49 | 22.33% |
| 2024-03-05 | 5.28 | 6.37 | 1.06 | 19.96% | 5.22 | 6.37 | 388030 | 23918.45 | 14.36% |
| 2024-03-04 | 5.26 | 5.31 | 0.05 | 0.95% | 5.17 | 5.34 | 82419 | 4334.15 | 3.05% |
| 2024-03-01 | 5.20 | 5.26 | 0.06 | 1.15% | 5.11 | 5.30 | 98944 | 5164.08 | 3.66% |
| 2024-02-29 | 4.94 | 5.20 | 0.23 | 4.63% | 4.88 | 5.22 | 118833 | 6042.60 | 4.40% |
| 2024-02-28 | 5.48 | 4.97 | -0.52 | -9.47% | 4.97 | 5.70 | 189293 | 10122.37 | 7.00% |
| 2024-02-27 | 5.43 | 5.49 | -0.04 | -0.72% | 5.28 | 5.51 | 150009 | 8092.42 | 5.55% |
| 2024-02-26 | 5.25 | 5.53 | 0.42 | 8.22% | 5.14 | 5.66 | 160055 | 8635.07 | 5.92% |
| 2024-02-23 | 4.95 | 5.11 | 0.20 | 4.07% | 4.90 | 5.14 | 107883 | 5403.95 | 3.99% |
| 2024-02-22 | 4.64 | 4.91 | 0.24 | 5.14% | 4.60 | 4.94 | 124241 | 5981.69 | 4.60% |
| 2024-02-21 | 4.54 | 4.67 | 0.10 | 2.19% | 4.50 | 4.85 | 127148 | 6001.75 | 4.71% |
| 2024-02-20 | 4.42 | 4.57 | 0.14 | 3.16% | 4.34 | 4.59 | 93771 | 4198.04 | 3.47% |
| 2024-02-19 | 4.30 | 4.43 | 0.21 | 4.98% | 4.25 | 4.49 | 131437 | 5754.02 | 4.86% |
| 2024-02-08 | 3.82 | 4.22 | 0.42 | 11.05% | 3.68 | 4.23 | 137405 | 5426.29 | 5.08% |
| 2024-02-07 | 4.15 | 3.80 | -0.29 | -7.09% | 3.72 | 4.20 | 130451 | 5117.22 | 4.83% |
| 2024-02-06 | 4.05 | 4.09 | -0.16 | -3.76% | 3.73 | 4.35 | 161157 | 6383.59 | 5.96% |
| 2024-02-05 | 4.98 | 4.25 | -0.75 | -15.00% | 4.15 | 5.00 | 150926 | 6644.36 | 5.58% |
| 2024-02-02 | 5.22 | 5.00 | -0.22 | -4.21% | 4.79 | 5.38 | 109696 | 5555.83 | 4.06% |
| 2024-02-01 | 5.40 | 5.22 | -0.18 | -3.33% | 5.08 | 5.40 | 97914 | 5105.92 | 3.62% |
| 2024-01-31 | 5.88 | 5.40 | -0.54 | -9.09% | 5.36 | 5.89 | 118188 | 6608.09 | 4.37% |
| 2024-01-30 | 6.24 | 5.94 | -0.26 | -4.19% | 5.91 | 6.24 | 80153 | 4837.21 | 2.97% |
| 2024-01-29 | 6.56 | 6.20 | -0.37 | -5.63% | 6.18 | 6.70 | 91800 | 5849.66 | 3.40% |