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 | 16.12 | 17.19 | 0.24 | 1.42% | 15.55 | 17.42 | 377163 | 62897.01 | 22.95% |
| 2024-05-07 | 16.10 | 16.95 | 0.77 | 4.76% | 16.09 | 17.49 | 414793 | 70119.17 | 25.24% |
| 2024-05-06 | 15.75 | 16.18 | 0.58 | 3.72% | 15.64 | 16.26 | 286374 | 45651.50 | 17.42% |
| 2024-04-30 | 16.66 | 15.60 | -1.80 | -10.34% | 15.40 | 16.68 | 405676 | 64445.79 | 24.68% |
| 2024-04-29 | 16.50 | 17.40 | 0.65 | 3.88% | 16.10 | 17.48 | 514241 | 86440.16 | 31.29% |
| 2024-04-26 | 17.31 | 16.75 | -0.55 | -3.18% | 16.68 | 18.47 | 636075 | 111970.00 | 38.70% |
| 2024-04-25 | 19.29 | 17.30 | -0.70 | -3.89% | 16.88 | 19.88 | 699238 | 126640.34 | 42.54% |
| 2024-04-24 | 15.95 | 18.00 | 3.00 | 20.00% | 15.65 | 18.00 | 508410 | 85766.26 | 30.93% |
| 2024-04-23 | 12.60 | 15.00 | 2.50 | 20.00% | 12.60 | 15.00 | 222069 | 32141.48 | 13.51% |
| 2024-04-22 | 13.40 | 12.50 | -1.58 | -11.22% | 12.49 | 13.50 | 239532 | 30802.11 | 14.57% |
| 2024-04-19 | 13.76 | 14.08 | 0.32 | 2.33% | 13.40 | 14.15 | 312824 | 43331.16 | 19.03% |
| 2024-04-18 | 12.64 | 13.76 | 0.99 | 7.75% | 12.62 | 14.69 | 371174 | 50386.46 | 22.58% |
| 2024-04-17 | 11.69 | 12.77 | 1.25 | 10.85% | 11.69 | 12.85 | 222289 | 27580.09 | 13.52% |
| 2024-04-16 | 12.51 | 11.52 | -1.03 | -8.21% | 11.20 | 12.96 | 209124 | 25032.16 | 12.72% |
| 2024-04-15 | 12.64 | 12.55 | -0.73 | -5.50% | 11.99 | 13.06 | 218693 | 27515.98 | 13.31% |
| 2024-04-12 | 13.04 | 13.28 | 0.18 | 1.37% | 13.04 | 14.27 | 209066 | 28369.46 | 12.72% |
| 2024-04-11 | 13.88 | 13.10 | -1.58 | -10.76% | 13.04 | 14.28 | 269366 | 37007.07 | 16.39% |
| 2024-04-10 | 14.10 | 14.68 | 0.41 | 2.87% | 13.04 | 14.87 | 356000 | 49875.12 | 21.66% |
| 2024-04-09 | 13.90 | 14.27 | 0.36 | 2.59% | 13.82 | 14.79 | 301751 | 43357.08 | 18.36% |
| 2024-04-08 | 15.81 | 13.91 | -2.00 | -12.57% | 13.70 | 15.81 | 363464 | 53662.42 | 22.11% |
| 2024-04-03 | 14.71 | 15.91 | 0.41 | 2.65% | 14.60 | 16.20 | 429624 | 67294.06 | 26.14% |
| 2024-04-02 | 14.52 | 15.50 | 0.57 | 3.82% | 14.31 | 16.50 | 469342 | 72169.66 | 28.56% |
| 2024-04-01 | 14.88 | 14.93 | -0.17 | -1.13% | 14.20 | 15.32 | 359739 | 52916.09 | 21.89% |
| 2024-03-29 | 14.67 | 15.10 | 0.34 | 2.30% | 14.35 | 15.98 | 523718 | 79926.78 | 31.86% |
| 2024-03-28 | 12.75 | 14.76 | 2.46 | 20.00% | 12.70 | 14.76 | 385010 | 53297.38 | 23.43% |
| 2024-03-27 | 12.52 | 12.30 | -0.24 | -1.91% | 11.73 | 13.14 | 274109 | 33830.69 | 16.68% |
| 2024-03-26 | 13.27 | 12.54 | -0.52 | -3.98% | 12.54 | 13.50 | 234583 | 30222.30 | 14.27% |
| 2024-03-25 | 14.20 | 13.06 | -1.41 | -9.74% | 13.01 | 15.00 | 357839 | 49943.39 | 21.77% |
| 2024-03-22 | 13.81 | 14.47 | 0.12 | 0.84% | 13.51 | 15.16 | 371317 | 52868.65 | 22.59% |
| 2024-03-21 | 14.00 | 14.35 | -0.10 | -0.69% | 13.58 | 15.99 | 479796 | 70093.03 | 29.19% |
| 2024-03-20 | 12.89 | 14.45 | 1.71 | 13.42% | 12.55 | 14.86 | 414550 | 56611.98 | 25.22% |
| 2024-03-19 | 12.66 | 12.74 | -0.11 | -0.86% | 12.08 | 13.48 | 334609 | 42627.18 | 20.36% |
| 2024-03-18 | 11.55 | 12.85 | 1.35 | 11.74% | 11.43 | 13.23 | 358523 | 44266.83 | 21.81% |
| 2024-03-15 | 11.62 | 11.50 | -0.41 | -3.44% | 11.14 | 11.90 | 249182 | 28405.90 | 15.16% |
| 2024-03-14 | 11.40 | 11.91 | 0.75 | 6.72% | 11.16 | 12.58 | 427682 | 50719.44 | 26.02% |
| 2024-03-13 | 9.33 | 11.16 | 1.86 | 20.00% | 9.29 | 11.16 | 225610 | 24295.84 | 13.73% |
| 2024-03-12 | 9.25 | 9.30 | 0.07 | 0.76% | 9.09 | 9.40 | 44549 | 4112.19 | 2.71% |
| 2024-03-11 | 9.01 | 9.23 | 0.29 | 3.24% | 8.89 | 9.25 | 47544 | 4329.30 | 2.89% |
| 2024-03-08 | 9.01 | 8.94 | -0.01 | -0.11% | 8.75 | 9.08 | 34863 | 3091.38 | 2.12% |
| 2024-03-07 | 8.95 | 8.95 | 0.07 | 0.79% | 8.80 | 9.16 | 58407 | 5260.50 | 3.55% |
| 2024-03-06 | 8.50 | 8.88 | 0.33 | 3.86% | 8.48 | 8.97 | 51805 | 4540.71 | 3.15% |
| 2024-03-05 | 8.76 | 8.55 | -0.32 | -3.61% | 8.50 | 8.87 | 48402 | 4190.79 | 2.94% |
| 2024-03-04 | 9.05 | 8.87 | -0.18 | -1.99% | 8.63 | 9.08 | 58976 | 5224.20 | 3.59% |
| 2024-03-01 | 8.78 | 9.05 | 0.34 | 3.90% | 8.71 | 9.19 | 76980 | 6889.38 | 4.68% |
| 2024-02-29 | 8.08 | 8.71 | 0.51 | 6.22% | 8.04 | 8.71 | 71975 | 6084.57 | 4.38% |
| 2024-02-28 | 9.42 | 8.20 | -1.15 | -12.30% | 8.18 | 9.59 | 104988 | 9327.48 | 6.39% |
| 2024-02-27 | 9.06 | 9.35 | 0.29 | 3.20% | 8.83 | 9.35 | 46930 | 4297.61 | 2.86% |
| 2024-02-26 | 8.84 | 9.06 | 0.41 | 4.74% | 8.80 | 9.30 | 71930 | 6503.36 | 4.38% |
| 2024-02-23 | 8.44 | 8.65 | 0.34 | 4.09% | 8.32 | 8.68 | 53635 | 4559.62 | 3.26% |
| 2024-02-22 | 8.01 | 8.31 | 0.31 | 3.88% | 7.99 | 8.35 | 47356 | 3880.40 | 2.88% |
| 2024-02-21 | 7.69 | 8.00 | 0.24 | 3.09% | 7.63 | 8.24 | 60763 | 4876.76 | 3.70% |
| 2024-02-20 | 7.56 | 7.76 | 0.20 | 2.65% | 7.37 | 7.80 | 47692 | 3630.45 | 2.90% |
| 2024-02-19 | 7.20 | 7.56 | 0.37 | 5.15% | 7.20 | 7.80 | 76212 | 5736.12 | 4.64% |
| 2024-02-08 | 6.50 | 7.19 | 0.78 | 12.17% | 6.23 | 7.26 | 87559 | 5907.98 | 5.33% |
| 2024-02-07 | 6.90 | 6.41 | -0.54 | -7.77% | 6.35 | 7.00 | 88704 | 5861.91 | 5.40% |
| 2024-02-06 | 6.70 | 6.95 | -0.08 | -1.14% | 6.20 | 7.26 | 87802 | 5812.99 | 5.34% |
| 2024-02-05 | 8.14 | 7.03 | -1.24 | -14.99% | 6.70 | 8.20 | 77217 | 5561.10 | 4.70% |
| 2024-02-02 | 8.79 | 8.27 | -0.56 | -6.34% | 7.96 | 9.08 | 50041 | 4224.64 | 3.04% |
| 2024-02-01 | 8.98 | 8.83 | -0.26 | -2.86% | 8.56 | 9.05 | 42575 | 3769.45 | 2.59% |
| 2024-01-31 | 9.83 | 9.09 | -0.74 | -7.53% | 9.01 | 9.83 | 47554 | 4454.82 | 2.89% |
| 2024-01-30 | 10.20 | 9.83 | -0.36 | -3.53% | 9.81 | 10.26 | 28992 | 2906.56 | 1.76% |