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 | 12.65 | 12.29 | -0.23 | -1.84% | 12.05 | 12.75 | 57612 | 7140.99 | 1.96% |
| 2024-05-07 | 12.23 | 12.52 | 0.25 | 2.04% | 12.23 | 12.88 | 77994 | 9836.93 | 2.66% |
| 2024-05-06 | 11.23 | 12.27 | 1.05 | 9.36% | 11.13 | 12.60 | 159091 | 18714.06 | 5.43% |
| 2024-04-30 | 11.25 | 11.22 | -2.79 | -19.91% | 11.21 | 12.43 | 258617 | 30200.35 | 8.82% |
| 2024-04-26 | 14.78 | 14.01 | -0.77 | -5.21% | 11.82 | 15.75 | 375319 | 49975.37 | 12.80% |
| 2024-04-25 | 15.36 | 14.78 | -0.08 | -0.54% | 14.67 | 15.41 | 55151 | 8310.31 | 1.88% |
| 2024-04-24 | 14.21 | 14.86 | 0.79 | 5.61% | 14.21 | 15.09 | 73606 | 10852.11 | 2.51% |
| 2024-04-23 | 13.88 | 14.07 | -1.14 | -7.50% | 13.88 | 14.98 | 122875 | 17748.88 | 4.19% |
| 2024-04-22 | 15.51 | 15.21 | -0.52 | -3.31% | 14.92 | 16.03 | 49568 | 7638.10 | 1.69% |
| 2024-04-19 | 16.45 | 15.73 | -0.74 | -4.49% | 15.60 | 16.45 | 59772 | 9503.12 | 2.04% |
| 2024-04-18 | 16.02 | 16.47 | 0.31 | 1.92% | 15.60 | 16.83 | 69782 | 11399.34 | 2.38% |
| 2024-04-17 | 16.41 | 16.16 | -0.01 | -0.06% | 15.51 | 16.98 | 84855 | 13865.95 | 2.89% |
| 2024-04-16 | 15.55 | 16.17 | 0.67 | 4.32% | 15.27 | 16.60 | 97739 | 15751.64 | 3.33% |
| 2024-04-15 | 16.33 | 15.50 | -0.90 | -5.49% | 15.27 | 16.46 | 60724 | 9533.17 | 2.07% |
| 2024-04-12 | 16.40 | 16.40 | 0.05 | 0.31% | 16.28 | 16.78 | 38604 | 6360.04 | 1.32% |
| 2024-04-11 | 16.18 | 16.35 | 0.03 | 0.18% | 16.00 | 16.95 | 44558 | 7399.91 | 1.52% |
| 2024-04-10 | 16.58 | 16.32 | -0.48 | -2.86% | 16.11 | 16.95 | 46888 | 7677.27 | 1.60% |
| 2024-04-09 | 16.93 | 16.80 | -0.19 | -1.12% | 16.47 | 17.25 | 59880 | 10011.06 | 2.04% |
| 2024-04-08 | 17.90 | 16.99 | -1.19 | -6.55% | 16.93 | 18.02 | 78427 | 13632.42 | 2.67% |
| 2024-04-03 | 18.01 | 18.18 | 0.07 | 0.39% | 17.59 | 18.36 | 83402 | 15017.62 | 2.84% |
| 2024-04-02 | 19.01 | 18.11 | -0.38 | -2.06% | 17.80 | 19.18 | 122009 | 22380.55 | 4.16% |
| 2024-04-01 | 16.80 | 18.49 | 1.72 | 10.26% | 16.61 | 18.70 | 190817 | 33842.60 | 6.51% |
| 2024-03-29 | 16.20 | 16.77 | 0.50 | 3.07% | 14.70 | 17.35 | 291816 | 46229.32 | 9.95% |
| 2024-03-28 | 15.80 | 16.27 | 0.37 | 2.33% | 15.79 | 16.88 | 113501 | 18665.18 | 3.87% |
| 2024-03-27 | 16.69 | 15.90 | -0.87 | -5.19% | 15.70 | 17.28 | 171298 | 28383.69 | 5.84% |
| 2024-03-26 | 19.90 | 16.77 | -3.13 | -15.73% | 16.32 | 20.00 | 357698 | 63409.55 | 12.20% |
| 2024-03-25 | 22.00 | 19.90 | -1.20 | -5.69% | 19.89 | 22.20 | 101662 | 21121.81 | 3.47% |
| 2024-03-22 | 21.30 | 21.10 | -0.21 | -0.99% | 19.91 | 21.34 | 115443 | 23750.70 | 3.94% |
| 2024-03-21 | 21.18 | 21.31 | 0.15 | 0.71% | 21.00 | 21.50 | 54891 | 11673.21 | 1.87% |
| 2024-03-20 | 21.36 | 21.16 | -0.24 | -1.12% | 20.90 | 21.73 | 82667 | 17536.05 | 2.82% |
| 2024-03-19 | 21.23 | 21.40 | 0.08 | 0.38% | 20.86 | 22.00 | 90158 | 19431.58 | 3.07% |
| 2024-03-18 | 19.98 | 21.32 | 1.76 | 9.00% | 19.80 | 21.55 | 125872 | 26568.27 | 4.29% |
| 2024-03-15 | 19.24 | 19.56 | 0.27 | 1.40% | 18.68 | 19.62 | 50103 | 9612.80 | 1.71% |
| 2024-03-14 | 20.09 | 19.29 | -0.70 | -3.50% | 19.15 | 20.38 | 65548 | 12867.90 | 2.24% |
| 2024-03-13 | 18.00 | 19.99 | 1.84 | 10.14% | 18.00 | 20.04 | 114832 | 22167.18 | 3.92% |
| 2024-03-12 | 18.30 | 18.15 | 0.07 | 0.39% | 18.01 | 18.49 | 28347 | 5155.82 | 0.97% |
| 2024-03-11 | 17.96 | 18.08 | 0.08 | 0.44% | 17.60 | 18.11 | 36144 | 6466.77 | 1.23% |
| 2024-03-08 | 17.26 | 18.00 | 0.86 | 5.02% | 16.97 | 18.14 | 61313 | 10759.14 | 2.09% |
| 2024-03-07 | 17.73 | 17.14 | -0.57 | -3.22% | 17.00 | 17.95 | 46172 | 8062.20 | 1.57% |
| 2024-03-06 | 17.96 | 17.71 | -0.18 | -1.01% | 17.50 | 18.20 | 43599 | 7773.48 | 1.49% |
| 2024-03-05 | 18.22 | 17.89 | -0.34 | -1.87% | 17.82 | 18.60 | 42130 | 7645.94 | 1.44% |
| 2024-03-04 | 18.70 | 18.23 | -0.20 | -1.09% | 17.89 | 18.70 | 37099 | 6752.00 | 1.27% |
| 2024-03-01 | 18.12 | 18.43 | 0.36 | 1.99% | 17.93 | 18.80 | 54795 | 10081.75 | 1.87% |
| 2024-02-29 | 17.30 | 18.07 | 0.65 | 3.73% | 17.30 | 18.15 | 52915 | 9451.96 | 1.80% |
| 2024-02-28 | 19.00 | 17.42 | -1.45 | -7.68% | 17.30 | 19.05 | 116560 | 21008.30 | 3.97% |
| 2024-02-27 | 18.19 | 18.87 | 0.67 | 3.68% | 17.90 | 19.06 | 71751 | 13312.43 | 2.45% |
| 2024-02-26 | 18.58 | 18.20 | 0.20 | 1.11% | 18.00 | 18.65 | 70672 | 12907.41 | 2.41% |
| 2024-02-23 | 16.47 | 18.00 | 1.78 | 10.97% | 16.14 | 18.20 | 102211 | 17709.62 | 3.49% |
| 2024-02-22 | 15.72 | 16.22 | 0.61 | 3.91% | 15.63 | 16.55 | 61911 | 10016.14 | 2.11% |
| 2024-02-21 | 14.72 | 15.61 | 0.59 | 3.93% | 14.72 | 16.03 | 80541 | 12552.32 | 2.75% |
| 2024-02-20 | 15.02 | 15.02 | 0.13 | 0.87% | 14.59 | 15.20 | 47725 | 7103.47 | 1.63% |
| 2024-02-19 | 14.45 | 14.89 | 0.69 | 4.86% | 14.45 | 15.51 | 91482 | 13668.20 | 3.12% |
| 2024-02-08 | 12.87 | 14.20 | 1.38 | 10.76% | 12.50 | 14.49 | 94884 | 12799.76 | 3.24% |
| 2024-02-07 | 13.29 | 12.82 | -0.47 | -3.54% | 12.50 | 13.66 | 90331 | 11767.47 | 3.08% |
| 2024-02-06 | 13.10 | 13.29 | 0.16 | 1.22% | 11.50 | 14.00 | 160765 | 20527.38 | 5.48% |
| 2024-02-05 | 16.10 | 13.13 | -3.28 | -19.99% | 13.13 | 16.41 | 191124 | 26940.89 | 6.52% |
| 2024-02-02 | 19.10 | 16.41 | -2.89 | -14.97% | 15.44 | 19.48 | 149746 | 25664.74 | 5.11% |
| 2024-02-01 | 19.53 | 19.30 | -0.11 | -0.57% | 18.64 | 20.20 | 54652 | 10562.31 | 1.86% |
| 2024-01-31 | 19.50 | 19.41 | -0.18 | -0.92% | 19.33 | 20.29 | 47098 | 9296.65 | 1.61% |
| 2024-01-30 | 20.58 | 19.59 | -0.89 | -4.35% | 19.48 | 20.70 | 48068 | 9595.59 | 1.64% |