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 | 16.73 | 15.60 | -0.89 | -5.40% | 15.13 | 17.08 | 730859 | 116045.93 | 23.12% |
| 2024-05-09 | 15.58 | 16.49 | -0.02 | -0.12% | 15.56 | 18.13 | 911610 | 154360.31 | 28.83% |
| 2024-05-08 | 14.40 | 16.51 | 2.11 | 14.65% | 14.40 | 16.60 | 858905 | 134885.64 | 27.17% |
| 2024-05-07 | 13.95 | 14.40 | 2.02 | 16.32% | 12.94 | 14.85 | 876198 | 120603.52 | 27.71% |
| 2024-05-06 | 10.41 | 12.38 | 2.06 | 19.96% | 10.27 | 12.38 | 500152 | 57029.83 | 15.82% |
| 2024-04-30 | 9.79 | 10.32 | 0.43 | 4.35% | 9.72 | 10.50 | 311866 | 32046.66 | 9.86% |
| 2024-04-29 | 9.86 | 9.89 | -0.09 | -0.90% | 9.70 | 10.25 | 234630 | 23372.82 | 7.42% |
| 2024-04-26 | 9.60 | 9.98 | 0.18 | 1.84% | 9.45 | 10.25 | 293946 | 28806.30 | 9.29% |
| 2024-04-25 | 9.30 | 9.80 | 0.45 | 4.81% | 9.20 | 9.90 | 285757 | 27687.20 | 9.04% |
| 2024-04-24 | 9.22 | 9.35 | 0.03 | 0.32% | 9.11 | 9.36 | 165718 | 15329.53 | 5.24% |
| 2024-04-23 | 8.88 | 9.32 | 0.29 | 3.21% | 8.77 | 9.52 | 209800 | 19271.34 | 6.63% |
| 2024-04-22 | 9.01 | 9.03 | -0.19 | -2.06% | 8.86 | 9.27 | 158320 | 14356.11 | 5.01% |
| 2024-04-19 | 8.65 | 9.22 | 0.39 | 4.42% | 8.49 | 9.40 | 235135 | 21305.02 | 7.43% |
| 2024-04-18 | 9.00 | 8.83 | -0.45 | -4.85% | 8.76 | 9.15 | 184696 | 16487.72 | 5.84% |
| 2024-04-17 | 8.70 | 9.28 | 0.67 | 7.78% | 8.70 | 9.40 | 221338 | 20192.38 | 7.00% |
| 2024-04-16 | 8.48 | 8.61 | 0.03 | 0.35% | 8.00 | 8.88 | 219170 | 18532.68 | 6.93% |
| 2024-04-15 | 9.17 | 8.58 | -0.42 | -4.67% | 8.31 | 9.38 | 201779 | 17696.96 | 6.38% |
| 2024-04-12 | 8.91 | 9.00 | -0.08 | -0.88% | 8.80 | 9.20 | 172646 | 15467.63 | 5.46% |
| 2024-04-11 | 9.22 | 9.08 | -0.06 | -0.66% | 8.85 | 9.43 | 204716 | 18681.01 | 6.47% |
| 2024-04-10 | 9.57 | 9.14 | -0.59 | -6.06% | 9.00 | 9.63 | 255618 | 23570.29 | 8.08% |
| 2024-04-09 | 9.39 | 9.73 | 0.20 | 2.10% | 9.39 | 10.06 | 296489 | 29070.08 | 9.37% |
| 2024-04-08 | 9.60 | 9.53 | -1.20 | -11.18% | 9.43 | 10.30 | 414938 | 40834.67 | 13.12% |
| 2024-04-03 | 11.00 | 10.73 | 0.34 | 3.27% | 10.14 | 11.89 | 591020 | 65092.06 | 18.69% |
| 2024-04-02 | 8.65 | 10.39 | 1.73 | 19.98% | 8.64 | 10.39 | 194388 | 19840.02 | 6.15% |
| 2024-04-01 | 8.33 | 8.66 | 0.36 | 4.34% | 8.33 | 8.82 | 60168 | 5215.17 | 1.90% |
| 2024-03-29 | 8.22 | 8.30 | 0.05 | 0.61% | 8.12 | 8.36 | 25578 | 2106.44 | 0.81% |
| 2024-03-28 | 7.99 | 8.25 | 0.20 | 2.48% | 7.96 | 8.36 | 33114 | 2707.63 | 1.05% |
| 2024-03-27 | 8.28 | 8.05 | -0.24 | -2.90% | 8.01 | 8.39 | 33072 | 2720.06 | 1.05% |
| 2024-03-26 | 8.36 | 8.29 | -0.10 | -1.19% | 8.10 | 8.41 | 44692 | 3683.74 | 1.41% |
| 2024-03-25 | 8.63 | 8.39 | -0.19 | -2.21% | 8.30 | 8.66 | 49486 | 4219.18 | 1.56% |
| 2024-03-22 | 8.73 | 8.58 | -0.15 | -1.72% | 8.47 | 8.76 | 53884 | 4639.13 | 1.70% |
| 2024-03-21 | 8.88 | 8.73 | -0.15 | -1.69% | 8.63 | 8.98 | 45180 | 3965.78 | 1.43% |
| 2024-03-20 | 8.69 | 8.88 | 0.19 | 2.19% | 8.68 | 8.90 | 41347 | 3642.94 | 1.31% |
| 2024-03-19 | 8.58 | 8.69 | -0.01 | -0.11% | 8.58 | 8.83 | 52673 | 4585.35 | 1.67% |
| 2024-03-18 | 8.60 | 8.70 | 0.10 | 1.16% | 8.50 | 8.85 | 48831 | 4213.06 | 1.54% |
| 2024-03-15 | 8.26 | 8.60 | 0.35 | 4.24% | 8.10 | 8.60 | 60962 | 5105.48 | 1.93% |
| 2024-03-14 | 8.35 | 8.25 | 0.01 | 0.12% | 8.13 | 8.58 | 64627 | 5407.52 | 2.04% |
| 2024-03-13 | 8.16 | 8.24 | 0.02 | 0.24% | 8.14 | 8.35 | 32664 | 2689.27 | 1.03% |
| 2024-03-12 | 8.20 | 8.22 | 0.07 | 0.86% | 8.00 | 8.23 | 43578 | 3539.55 | 1.38% |
| 2024-03-11 | 7.90 | 8.15 | 0.28 | 3.56% | 7.82 | 8.17 | 46832 | 3762.47 | 1.48% |
| 2024-03-08 | 7.81 | 7.87 | 0.06 | 0.77% | 7.73 | 7.92 | 29303 | 2295.10 | 0.93% |
| 2024-03-07 | 7.84 | 7.81 | -0.01 | -0.13% | 7.75 | 8.09 | 41689 | 3308.69 | 1.32% |
| 2024-03-06 | 7.66 | 7.82 | 0.16 | 2.09% | 7.58 | 7.89 | 34653 | 2691.35 | 1.10% |
| 2024-03-05 | 7.85 | 7.66 | -0.21 | -2.67% | 7.62 | 7.85 | 40687 | 3138.68 | 1.29% |
| 2024-03-04 | 8.00 | 7.87 | -0.09 | -1.13% | 7.74 | 8.05 | 50716 | 3998.32 | 1.60% |
| 2024-03-01 | 8.01 | 7.96 | -0.04 | -0.50% | 7.85 | 8.17 | 56843 | 4536.81 | 1.80% |
| 2024-02-29 | 7.50 | 8.00 | 0.40 | 5.26% | 7.45 | 8.00 | 69375 | 5436.13 | 2.19% |
| 2024-02-28 | 8.45 | 7.60 | -0.85 | -10.06% | 7.59 | 8.62 | 109581 | 8897.77 | 3.46% |
| 2024-02-27 | 7.83 | 8.45 | 0.60 | 7.64% | 7.67 | 8.56 | 78272 | 6388.48 | 2.47% |
| 2024-02-26 | 7.66 | 7.85 | 0.16 | 2.08% | 7.66 | 8.03 | 63960 | 5010.75 | 2.02% |
| 2024-02-23 | 7.37 | 7.69 | 0.28 | 3.78% | 7.30 | 7.71 | 73253 | 5508.98 | 2.32% |
| 2024-02-22 | 7.15 | 7.41 | 0.19 | 2.63% | 7.10 | 7.57 | 77314 | 5680.73 | 2.44% |
| 2024-02-21 | 6.99 | 7.22 | 0.20 | 2.85% | 6.90 | 7.39 | 69062 | 4987.74 | 2.18% |
| 2024-02-20 | 6.98 | 7.02 | 0.00 | 0.00% | 6.75 | 7.07 | 55354 | 3851.86 | 1.75% |
| 2024-02-19 | 6.89 | 7.02 | 0.22 | 3.24% | 6.75 | 7.45 | 117063 | 8295.33 | 3.70% |
| 2024-02-08 | 5.67 | 6.80 | 1.13 | 19.93% | 5.37 | 6.80 | 150674 | 9113.15 | 4.76% |
| 2024-02-07 | 6.02 | 5.67 | -0.35 | -5.81% | 5.56 | 6.15 | 101915 | 5954.86 | 3.22% |
| 2024-02-06 | 5.69 | 6.02 | -0.11 | -1.79% | 5.48 | 6.23 | 92080 | 5321.99 | 2.92% |
| 2024-02-05 | 7.03 | 6.13 | -0.90 | -12.80% | 5.85 | 7.05 | 91167 | 5699.22 | 2.89% |
| 2024-02-02 | 7.62 | 7.03 | -0.65 | -8.46% | 6.78 | 7.78 | 69709 | 5037.67 | 2.21% |