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 | 17.06 | 17.12 | -0.89 | -4.94% | 17.02 | 17.91 | 451314 | 78716.58 | 21.05% |
| 2024-05-07 | 16.32 | 18.01 | 1.34 | 8.04% | 16.18 | 18.99 | 637994 | 108639.46 | 29.76% |
| 2024-05-06 | 15.22 | 16.67 | 1.42 | 9.31% | 14.78 | 17.48 | 567091 | 91578.02 | 26.45% |
| 2024-04-30 | 14.90 | 15.25 | 0.20 | 1.33% | 14.62 | 15.87 | 454174 | 69625.80 | 21.18% |
| 2024-04-29 | 14.30 | 15.05 | 0.34 | 2.31% | 14.25 | 15.38 | 436242 | 64598.83 | 20.35% |
| 2024-04-26 | 14.01 | 14.71 | 0.09 | 0.62% | 13.88 | 15.88 | 538775 | 78866.41 | 25.13% |
| 2024-04-25 | 13.56 | 14.62 | 1.07 | 7.90% | 13.40 | 14.79 | 472077 | 67377.14 | 22.02% |
| 2024-04-24 | 13.70 | 13.55 | -0.37 | -2.66% | 13.14 | 13.97 | 315473 | 42780.41 | 14.71% |
| 2024-04-23 | 13.65 | 13.92 | -0.38 | -2.66% | 13.65 | 14.39 | 330864 | 46044.91 | 15.43% |
| 2024-04-22 | 13.62 | 14.30 | 0.26 | 1.85% | 13.45 | 15.31 | 630275 | 90617.97 | 29.40% |
| 2024-04-19 | 11.57 | 14.04 | 2.34 | 20.00% | 11.57 | 14.04 | 383317 | 50913.48 | 17.88% |
| 2024-04-18 | 11.81 | 11.70 | -0.15 | -1.27% | 11.31 | 12.22 | 184133 | 21822.49 | 8.59% |
| 2024-04-17 | 11.40 | 11.85 | 0.77 | 6.95% | 11.30 | 12.09 | 175988 | 20675.34 | 8.21% |
| 2024-04-16 | 12.50 | 11.08 | -1.84 | -14.24% | 10.92 | 12.64 | 231002 | 27209.27 | 10.77% |
| 2024-04-15 | 12.68 | 12.92 | 0.36 | 2.87% | 11.86 | 13.45 | 245240 | 31519.36 | 11.44% |
| 2024-04-12 | 12.59 | 12.56 | 0.49 | 4.06% | 12.37 | 13.15 | 226947 | 28870.06 | 10.59% |
| 2024-04-11 | 12.65 | 12.07 | -0.98 | -7.51% | 11.94 | 12.86 | 226810 | 28047.55 | 10.58% |
| 2024-04-10 | 12.99 | 13.05 | 0.00 | 0.00% | 12.60 | 13.63 | 225638 | 29652.50 | 10.52% |
| 2024-04-09 | 12.86 | 13.05 | 0.18 | 1.40% | 12.51 | 13.33 | 236199 | 30589.08 | 11.02% |
| 2024-04-08 | 13.73 | 12.87 | -1.19 | -8.46% | 12.73 | 14.08 | 313126 | 42584.12 | 14.61% |
| 2024-04-03 | 13.11 | 14.06 | 0.66 | 4.93% | 12.85 | 14.39 | 399822 | 54379.09 | 18.65% |
| 2024-04-02 | 12.41 | 13.40 | 0.77 | 6.10% | 12.41 | 13.80 | 405175 | 53465.84 | 18.90% |
| 2024-04-01 | 12.04 | 12.63 | 0.63 | 5.25% | 11.89 | 12.82 | 266003 | 33042.19 | 12.41% |
| 2024-03-29 | 11.95 | 12.00 | -0.19 | -1.56% | 11.78 | 12.90 | 325697 | 40186.36 | 15.19% |
| 2024-03-28 | 11.06 | 12.19 | 0.87 | 7.69% | 11.00 | 12.43 | 326983 | 38195.92 | 15.25% |
| 2024-03-27 | 10.95 | 11.32 | 0.27 | 2.44% | 10.78 | 11.88 | 252787 | 28660.25 | 11.79% |
| 2024-03-26 | 10.70 | 11.05 | 0.40 | 3.76% | 10.42 | 11.24 | 138365 | 15025.21 | 6.45% |
| 2024-03-25 | 11.00 | 10.65 | -0.44 | -3.97% | 10.62 | 11.12 | 79480 | 8637.00 | 3.71% |
| 2024-03-22 | 11.42 | 11.09 | -0.39 | -3.40% | 11.01 | 11.47 | 108927 | 12167.12 | 5.08% |
| 2024-03-21 | 11.41 | 11.48 | 0.03 | 0.26% | 11.25 | 11.58 | 117352 | 13370.61 | 5.47% |
| 2024-03-20 | 11.44 | 11.45 | 0.00 | 0.00% | 11.27 | 11.54 | 109602 | 12477.71 | 5.11% |
| 2024-03-19 | 11.26 | 11.45 | 0.19 | 1.69% | 11.16 | 11.57 | 145065 | 16504.99 | 6.77% |
| 2024-03-18 | 11.23 | 11.26 | 0.17 | 1.53% | 11.05 | 11.43 | 133168 | 14862.18 | 6.21% |
| 2024-03-15 | 10.75 | 11.09 | 0.25 | 2.31% | 10.61 | 11.19 | 149796 | 16424.30 | 6.99% |
| 2024-03-14 | 10.94 | 10.84 | -0.07 | -0.64% | 10.63 | 11.15 | 147411 | 16117.89 | 6.88% |
| 2024-03-13 | 11.15 | 10.91 | -0.19 | -1.71% | 10.82 | 11.26 | 134191 | 14705.81 | 6.26% |
| 2024-03-12 | 10.99 | 11.10 | 0.10 | 0.91% | 10.80 | 11.13 | 157464 | 17315.93 | 7.34% |
| 2024-03-11 | 10.63 | 11.00 | 0.45 | 4.27% | 10.51 | 11.07 | 175869 | 19068.46 | 8.20% |
| 2024-03-08 | 10.55 | 10.55 | -0.27 | -2.50% | 10.32 | 10.77 | 140260 | 14746.97 | 6.54% |
| 2024-03-07 | 10.48 | 10.82 | 0.31 | 2.95% | 10.48 | 11.45 | 212302 | 23348.08 | 9.90% |
| 2024-03-06 | 10.20 | 10.51 | 0.23 | 2.24% | 10.15 | 10.68 | 75886 | 7953.91 | 3.54% |
| 2024-03-05 | 10.63 | 10.28 | -0.38 | -3.56% | 10.21 | 10.66 | 89408 | 9285.18 | 4.17% |
| 2024-03-04 | 10.85 | 10.66 | -0.20 | -1.84% | 10.48 | 11.00 | 88195 | 9428.32 | 4.11% |
| 2024-03-01 | 10.81 | 10.86 | 0.16 | 1.50% | 10.62 | 10.92 | 98017 | 10567.54 | 4.57% |
| 2024-02-29 | 10.17 | 10.70 | 0.51 | 5.00% | 9.99 | 10.70 | 135333 | 14172.48 | 6.31% |
| 2024-02-28 | 11.10 | 10.19 | -0.93 | -8.36% | 10.13 | 11.57 | 197187 | 21696.39 | 9.20% |
| 2024-02-27 | 10.89 | 11.12 | 0.32 | 2.96% | 10.65 | 11.12 | 108484 | 11887.34 | 5.06% |
| 2024-02-26 | 10.60 | 10.80 | 0.12 | 1.12% | 10.43 | 11.07 | 145706 | 15641.81 | 6.80% |
| 2024-02-23 | 10.20 | 10.68 | 0.50 | 4.91% | 10.13 | 10.71 | 139738 | 14587.69 | 6.52% |
| 2024-02-22 | 9.92 | 10.18 | 0.26 | 2.62% | 9.80 | 10.19 | 118551 | 11910.40 | 5.53% |
| 2024-02-21 | 9.47 | 9.92 | 0.38 | 3.98% | 9.35 | 10.43 | 177411 | 17838.04 | 8.28% |
| 2024-02-20 | 9.33 | 9.54 | 0.21 | 2.25% | 9.04 | 9.64 | 116686 | 11005.20 | 5.44% |
| 2024-02-19 | 8.90 | 9.33 | 0.49 | 5.54% | 8.90 | 9.45 | 154406 | 14264.56 | 7.20% |
| 2024-02-08 | 8.28 | 8.84 | 0.74 | 9.14% | 7.99 | 8.87 | 182959 | 15547.03 | 8.53% |
| 2024-02-07 | 8.84 | 8.10 | -0.58 | -6.68% | 7.96 | 8.91 | 174994 | 14631.59 | 8.16% |
| 2024-02-06 | 8.06 | 8.68 | -0.01 | -0.12% | 7.68 | 9.07 | 195642 | 16159.41 | 9.13% |
| 2024-02-05 | 10.02 | 8.69 | -1.05 | -10.78% | 8.63 | 10.20 | 167155 | 15265.96 | 7.80% |
| 2024-02-02 | 10.43 | 9.74 | -0.70 | -6.70% | 9.25 | 10.58 | 112105 | 11142.34 | 5.23% |
| 2024-02-01 | 10.77 | 10.44 | -0.34 | -3.15% | 10.33 | 10.91 | 83712 | 8805.23 | 3.90% |
| 2024-01-31 | 11.39 | 10.78 | -0.68 | -5.93% | 10.74 | 11.56 | 88667 | 9836.15 | 4.14% |
| 2024-01-30 | 11.80 | 11.46 | -0.54 | -4.50% | 11.46 | 11.99 | 107635 | 12584.41 | 5.02% |