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 | 16.17 | 15.60 | -1.40 | -8.24% | 15.56 | 16.83 | 494086 | 79440.23 | 20.65% |
| 2024-05-09 | 15.84 | 17.00 | 1.01 | 6.32% | 15.03 | 17.58 | 715082 | 114079.64 | 29.88% |
| 2024-05-08 | 15.83 | 15.99 | 1.29 | 8.78% | 15.54 | 17.10 | 785470 | 126033.41 | 32.82% |
| 2024-05-07 | 12.15 | 14.70 | 2.45 | 20.00% | 12.13 | 14.70 | 388769 | 54972.78 | 16.24% |
| 2024-05-06 | 12.12 | 12.25 | 0.37 | 3.11% | 11.96 | 12.36 | 136180 | 16597.47 | 5.69% |
| 2024-04-30 | 12.69 | 11.88 | -0.75 | -5.94% | 11.82 | 12.88 | 169636 | 20533.02 | 7.09% |
| 2024-04-29 | 12.50 | 12.63 | 0.71 | 5.96% | 12.35 | 13.25 | 244822 | 31251.57 | 10.23% |
| 2024-04-26 | 12.07 | 11.92 | -0.37 | -3.01% | 11.87 | 12.43 | 208506 | 25238.84 | 8.71% |
| 2024-04-25 | 11.70 | 12.29 | 0.45 | 3.80% | 11.70 | 12.40 | 228231 | 27667.39 | 9.54% |
| 2024-04-24 | 11.23 | 11.84 | 0.37 | 3.23% | 11.23 | 11.98 | 197642 | 23202.12 | 8.26% |
| 2024-04-23 | 10.71 | 11.47 | 0.61 | 5.62% | 10.71 | 11.89 | 191797 | 21907.80 | 8.01% |
| 2024-04-22 | 10.78 | 10.86 | -0.27 | -2.43% | 10.68 | 11.25 | 143959 | 15778.16 | 6.02% |
| 2024-04-19 | 10.14 | 11.13 | 0.89 | 8.69% | 10.11 | 11.27 | 189889 | 20385.54 | 7.93% |
| 2024-04-18 | 9.90 | 10.24 | 0.43 | 4.38% | 9.88 | 10.63 | 123008 | 12648.45 | 5.14% |
| 2024-04-17 | 9.05 | 9.81 | 0.91 | 10.22% | 9.05 | 9.82 | 80576 | 7763.13 | 3.37% |
| 2024-04-16 | 9.90 | 8.90 | -1.04 | -10.46% | 8.70 | 9.94 | 104696 | 9558.71 | 4.37% |
| 2024-04-15 | 10.36 | 9.94 | -0.51 | -4.88% | 9.76 | 10.58 | 87546 | 8836.02 | 3.66% |
| 2024-04-12 | 10.77 | 10.45 | -0.38 | -3.51% | 10.40 | 10.94 | 74011 | 7876.37 | 3.09% |
| 2024-04-11 | 11.02 | 10.83 | -0.60 | -5.25% | 10.81 | 11.17 | 80907 | 8882.57 | 3.38% |
| 2024-04-10 | 11.25 | 11.43 | 0.10 | 0.88% | 10.80 | 11.49 | 108186 | 12108.08 | 4.52% |
| 2024-04-09 | 11.41 | 11.33 | -0.04 | -0.35% | 11.22 | 11.88 | 81263 | 9320.25 | 3.40% |
| 2024-04-08 | 11.80 | 11.37 | -0.61 | -5.09% | 11.37 | 11.98 | 92581 | 10697.03 | 3.87% |
| 2024-04-03 | 11.92 | 11.98 | -0.19 | -1.56% | 11.38 | 12.03 | 150011 | 17566.66 | 6.27% |
| 2024-04-02 | 11.73 | 12.17 | 0.24 | 2.01% | 11.73 | 12.75 | 240927 | 29572.56 | 10.07% |
| 2024-04-01 | 11.83 | 11.93 | 0.11 | 0.93% | 11.61 | 12.02 | 112149 | 13260.17 | 4.69% |
| 2024-03-29 | 11.80 | 11.82 | -0.24 | -1.99% | 11.55 | 11.97 | 140671 | 16571.68 | 5.88% |
| 2024-03-28 | 10.98 | 12.06 | 1.38 | 12.92% | 10.98 | 12.29 | 237431 | 27857.11 | 9.93% |
| 2024-03-27 | 10.98 | 10.68 | -0.45 | -4.04% | 10.40 | 11.08 | 122592 | 13181.75 | 5.12% |
| 2024-03-26 | 11.17 | 11.13 | -0.09 | -0.80% | 10.86 | 11.39 | 98567 | 10940.41 | 4.12% |
| 2024-03-25 | 11.82 | 11.22 | -0.73 | -6.11% | 11.10 | 12.09 | 166458 | 19135.64 | 6.96% |
| 2024-03-22 | 12.30 | 11.95 | -0.73 | -5.76% | 11.86 | 12.31 | 198967 | 24008.49 | 8.32% |
| 2024-03-21 | 11.99 | 12.68 | 0.73 | 6.11% | 11.61 | 12.98 | 322445 | 39773.10 | 13.48% |
| 2024-03-20 | 11.75 | 11.95 | 0.18 | 1.53% | 11.70 | 12.03 | 156748 | 18612.82 | 6.55% |
| 2024-03-19 | 11.90 | 11.77 | -0.59 | -4.77% | 11.65 | 12.26 | 223896 | 26602.19 | 9.36% |
| 2024-03-18 | 11.84 | 12.36 | 0.26 | 2.15% | 11.84 | 12.68 | 335711 | 41211.48 | 14.03% |
| 2024-03-15 | 10.60 | 12.10 | 1.53 | 14.47% | 10.57 | 12.68 | 365442 | 44563.18 | 15.28% |
| 2024-03-14 | 10.80 | 10.57 | -0.34 | -3.12% | 10.35 | 10.98 | 115881 | 12319.17 | 4.84% |
| 2024-03-13 | 10.89 | 10.91 | -0.30 | -2.68% | 10.64 | 11.39 | 201531 | 22073.40 | 8.42% |
| 2024-03-12 | 10.34 | 11.21 | 0.71 | 6.76% | 10.21 | 11.42 | 229106 | 24802.13 | 9.58% |
| 2024-03-11 | 10.38 | 10.50 | 0.31 | 3.04% | 9.98 | 11.12 | 196144 | 20565.24 | 8.20% |
| 2024-03-08 | 9.55 | 10.19 | 0.76 | 8.06% | 9.50 | 10.42 | 148104 | 14829.10 | 6.19% |
| 2024-03-07 | 9.72 | 9.43 | -0.35 | -3.58% | 9.42 | 9.84 | 67980 | 6540.37 | 2.84% |
| 2024-03-06 | 9.86 | 9.78 | -0.20 | -2.00% | 9.50 | 9.88 | 89804 | 8707.12 | 3.75% |
| 2024-03-05 | 9.59 | 9.98 | 0.45 | 4.72% | 9.40 | 10.20 | 103670 | 10286.69 | 4.33% |
| 2024-03-04 | 9.69 | 9.53 | -0.16 | -1.65% | 9.33 | 9.85 | 40113 | 3811.02 | 1.68% |
| 2024-03-01 | 9.51 | 9.69 | 0.24 | 2.54% | 9.46 | 9.70 | 47329 | 4544.22 | 1.98% |
| 2024-02-29 | 9.01 | 9.45 | 0.32 | 3.50% | 8.98 | 9.49 | 54675 | 5105.13 | 2.29% |
| 2024-02-28 | 10.11 | 9.13 | -1.01 | -9.96% | 9.09 | 10.30 | 90033 | 8763.86 | 3.76% |
| 2024-02-27 | 9.76 | 10.14 | 0.39 | 4.00% | 9.63 | 10.14 | 45946 | 4547.73 | 1.92% |
| 2024-02-26 | 9.53 | 9.75 | 0.24 | 2.52% | 9.39 | 10.01 | 72555 | 7056.52 | 3.03% |
| 2024-02-23 | 9.06 | 9.51 | 0.50 | 5.55% | 9.04 | 9.55 | 63961 | 5965.21 | 2.67% |
| 2024-02-22 | 8.69 | 9.01 | 0.38 | 4.40% | 8.60 | 9.03 | 49789 | 4414.68 | 2.08% |
| 2024-02-21 | 8.33 | 8.63 | 0.21 | 2.49% | 8.30 | 8.92 | 58398 | 5058.91 | 2.44% |
| 2024-02-20 | 8.25 | 8.42 | 0.13 | 1.57% | 8.12 | 8.43 | 45112 | 3748.30 | 1.89% |
| 2024-02-19 | 8.06 | 8.29 | 0.26 | 3.24% | 8.03 | 8.58 | 85884 | 7117.04 | 3.59% |
| 2024-02-08 | 7.20 | 8.03 | 0.82 | 11.37% | 6.90 | 8.09 | 103278 | 7700.69 | 4.32% |
| 2024-02-07 | 7.93 | 7.21 | -0.59 | -7.56% | 7.01 | 7.93 | 106143 | 7833.78 | 4.44% |
| 2024-02-06 | 7.42 | 7.80 | 0.02 | 0.26% | 6.98 | 8.08 | 90832 | 6775.07 | 3.80% |
| 2024-02-05 | 9.05 | 7.78 | -1.32 | -14.51% | 7.58 | 9.27 | 89037 | 7150.24 | 3.72% |
| 2024-02-02 | 9.78 | 9.10 | -0.56 | -5.80% | 8.71 | 9.97 | 51036 | 4733.18 | 2.13% |