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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 13.63 | 12.46 | -1.19 | -8.72% | 12.29 | 13.63 | 311168 | 39288.55 | 3.62% |
| 2024-05-16 | 13.61 | 13.65 | -0.16 | -1.16% | 13.35 | 13.88 | 121043 | 16436.19 | 1.41% |
| 2024-05-15 | 13.18 | 13.81 | 0.63 | 4.78% | 13.16 | 13.81 | 154190 | 20961.91 | 1.79% |
| 2024-05-14 | 13.27 | 13.18 | -0.12 | -0.90% | 12.98 | 13.50 | 133934 | 17740.24 | 1.56% |
| 2024-05-13 | 12.50 | 13.30 | 0.65 | 5.14% | 12.46 | 13.44 | 176708 | 23193.71 | 2.05% |
| 2024-05-10 | 12.26 | 12.65 | 0.44 | 3.60% | 11.99 | 12.70 | 167003 | 20705.46 | 1.94% |
| 2024-05-09 | 11.63 | 12.21 | 0.53 | 4.54% | 11.56 | 12.28 | 158938 | 19069.41 | 1.85% |
| 2024-05-08 | 11.61 | 11.68 | -0.01 | -0.09% | 11.50 | 11.80 | 70348 | 8215.01 | 0.82% |
| 2024-05-07 | 11.48 | 11.69 | 0.21 | 1.83% | 11.38 | 12.24 | 210820 | 25107.38 | 2.45% |
| 2024-05-06 | 11.28 | 11.48 | 0.21 | 1.86% | 10.92 | 11.63 | 247375 | 27919.42 | 2.88% |
| 2024-04-30 | 10.91 | 11.27 | 0.09 | 0.81% | 10.81 | 11.54 | 199659 | 22439.16 | 2.32% |
| 2024-04-29 | 11.15 | 11.18 | -0.01 | -0.09% | 11.10 | 11.38 | 127173 | 14247.49 | 1.48% |
| 2024-04-26 | 11.40 | 11.19 | -0.28 | -2.44% | 11.04 | 11.46 | 158036 | 17693.21 | 1.84% |
| 2024-04-25 | 11.48 | 11.47 | -0.06 | -0.52% | 10.89 | 11.55 | 235374 | 26409.87 | 2.74% |
| 2024-04-24 | 11.40 | 11.53 | 0.04 | 0.35% | 11.19 | 11.65 | 136639 | 15637.29 | 1.59% |
| 2024-04-23 | 11.83 | 11.49 | -0.44 | -3.69% | 11.39 | 11.97 | 159778 | 18600.21 | 1.86% |
| 2024-04-22 | 11.80 | 11.93 | 0.16 | 1.36% | 11.63 | 12.29 | 195825 | 23490.36 | 2.28% |
| 2024-04-19 | 11.60 | 11.77 | 0.04 | 0.34% | 11.44 | 11.90 | 137443 | 15995.43 | 1.60% |
| 2024-04-18 | 11.16 | 11.73 | 0.54 | 4.83% | 10.99 | 12.22 | 315628 | 37025.50 | 3.67% |
| 2024-04-17 | 10.60 | 11.19 | 0.77 | 7.39% | 10.60 | 11.22 | 234890 | 25721.02 | 2.73% |
| 2024-04-16 | 10.92 | 10.42 | -0.66 | -5.96% | 10.39 | 11.18 | 241789 | 25930.62 | 2.81% |
| 2024-04-15 | 11.00 | 11.08 | -0.08 | -0.72% | 10.90 | 11.51 | 299898 | 33467.55 | 3.49% |
| 2024-04-12 | 10.64 | 11.16 | 0.52 | 4.89% | 10.64 | 11.50 | 400885 | 44631.59 | 4.66% |
| 2024-04-11 | 9.90 | 10.64 | 0.74 | 7.47% | 9.80 | 10.77 | 340240 | 35526.38 | 3.96% |
| 2024-04-10 | 9.80 | 9.90 | 0.03 | 0.30% | 9.57 | 10.19 | 222617 | 22031.37 | 2.59% |
| 2024-04-09 | 10.05 | 9.87 | 0.04 | 0.41% | 9.69 | 10.11 | 272474 | 26951.14 | 3.17% |
| 2024-04-08 | 9.19 | 9.83 | 0.63 | 6.85% | 9.07 | 9.98 | 237728 | 22854.24 | 2.76% |
| 2024-04-03 | 9.13 | 9.20 | 0.00 | 0.00% | 9.07 | 9.35 | 129579 | 11941.03 | 1.51% |
| 2024-04-02 | 9.11 | 9.20 | 0.05 | 0.55% | 9.09 | 9.23 | 68632 | 6287.61 | 0.80% |
| 2024-04-01 | 9.34 | 9.15 | -0.13 | -1.40% | 9.09 | 9.43 | 123181 | 11343.14 | 1.43% |
| 2024-03-29 | 9.00 | 9.28 | 0.33 | 3.69% | 8.84 | 9.28 | 123585 | 11183.22 | 1.44% |
| 2024-03-28 | 8.73 | 8.95 | 0.16 | 1.82% | 8.72 | 9.11 | 98657 | 8825.49 | 1.15% |
| 2024-03-27 | 8.82 | 8.79 | -0.10 | -1.12% | 8.75 | 9.16 | 108171 | 9671.58 | 1.26% |
| 2024-03-26 | 8.82 | 8.89 | -0.04 | -0.45% | 8.73 | 8.96 | 60306 | 5333.78 | 0.70% |
| 2024-03-25 | 8.75 | 8.93 | 0.14 | 1.59% | 8.75 | 9.10 | 111453 | 9982.75 | 1.30% |
| 2024-03-22 | 8.80 | 8.79 | -0.03 | -0.34% | 8.70 | 8.97 | 85373 | 7531.40 | 0.99% |
| 2024-03-21 | 8.73 | 8.82 | 0.08 | 0.92% | 8.70 | 8.91 | 84665 | 7462.20 | 0.98% |
| 2024-03-20 | 8.83 | 8.74 | -0.03 | -0.34% | 8.68 | 8.88 | 84022 | 7348.45 | 0.98% |
| 2024-03-19 | 9.12 | 8.77 | -0.40 | -4.36% | 8.74 | 9.12 | 147740 | 13169.37 | 1.72% |
| 2024-03-18 | 9.07 | 9.17 | 0.04 | 0.44% | 9.03 | 9.27 | 139713 | 12761.76 | 1.62% |
| 2024-03-15 | 8.94 | 9.13 | 0.10 | 1.11% | 8.84 | 9.16 | 162618 | 14657.86 | 1.89% |
| 2024-03-14 | 8.60 | 9.03 | 0.38 | 4.39% | 8.58 | 9.17 | 217921 | 19527.55 | 2.53% |
| 2024-03-13 | 8.48 | 8.65 | 0.17 | 2.00% | 8.41 | 8.69 | 126708 | 10865.58 | 1.47% |
| 2024-03-12 | 8.45 | 8.48 | -0.01 | -0.12% | 8.34 | 8.51 | 102859 | 8660.22 | 1.20% |
| 2024-03-11 | 8.60 | 8.49 | -0.06 | -0.70% | 8.39 | 8.85 | 158273 | 13605.84 | 1.84% |
| 2024-03-08 | 8.52 | 8.55 | -0.03 | -0.35% | 8.39 | 8.62 | 100971 | 8607.50 | 1.17% |
| 2024-03-07 | 8.60 | 8.58 | -0.02 | -0.23% | 8.42 | 8.79 | 190223 | 16360.32 | 2.21% |
| 2024-03-06 | 8.05 | 8.60 | 0.52 | 6.44% | 8.05 | 8.68 | 230642 | 19527.23 | 2.68% |
| 2024-03-05 | 8.07 | 8.08 | -0.02 | -0.25% | 7.95 | 8.17 | 103606 | 8358.37 | 1.20% |
| 2024-03-04 | 8.30 | 8.10 | -0.17 | -2.06% | 8.06 | 8.34 | 105970 | 8625.58 | 1.23% |
| 2024-03-01 | 8.17 | 8.27 | 0.02 | 0.24% | 8.12 | 8.34 | 111773 | 9183.80 | 1.30% |
| 2024-02-29 | 7.83 | 8.25 | 0.37 | 4.70% | 7.81 | 8.35 | 155160 | 12656.54 | 1.80% |
| 2024-02-28 | 8.20 | 7.88 | -0.45 | -5.40% | 7.82 | 8.30 | 166463 | 13446.00 | 1.94% |
| 2024-02-27 | 7.76 | 8.33 | 0.62 | 8.04% | 7.64 | 8.34 | 231657 | 18816.62 | 2.69% |
| 2024-02-26 | 7.86 | 7.71 | -0.06 | -0.77% | 7.69 | 7.98 | 164493 | 12827.87 | 1.91% |
| 2024-02-23 | 7.29 | 7.77 | 0.44 | 6.00% | 7.25 | 7.80 | 177992 | 13519.31 | 2.07% |
| 2024-02-22 | 7.03 | 7.33 | 0.28 | 3.97% | 7.00 | 7.49 | 109578 | 7828.24 | 1.27% |
| 2024-02-21 | 7.16 | 7.05 | -0.11 | -1.54% | 7.03 | 7.30 | 97841 | 7036.83 | 1.14% |
| 2024-02-20 | 7.07 | 7.16 | 0.00 | 0.00% | 6.98 | 7.23 | 75836 | 5401.93 | 0.88% |
| 2024-02-19 | 6.83 | 7.16 | 0.35 | 5.14% | 6.79 | 7.18 | 175891 | 12287.27 | 2.05% |