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 | 13.31 | 14.62 | 1.13 | 8.38% | 12.90 | 14.83 | 381232 | 52588.42 | 19.95% |
| 2024-05-07 | 12.24 | 13.49 | 1.23 | 10.03% | 12.08 | 13.49 | 295731 | 38401.92 | 15.48% |
| 2024-05-06 | 12.18 | 12.26 | 0.08 | 0.66% | 12.03 | 12.34 | 108514 | 13236.99 | 5.68% |
| 2024-04-30 | 12.88 | 12.18 | -0.89 | -6.81% | 12.12 | 12.92 | 186050 | 23161.07 | 9.74% |
| 2024-04-29 | 12.70 | 13.07 | 0.53 | 4.23% | 12.27 | 13.16 | 306544 | 39091.48 | 16.04% |
| 2024-04-26 | 11.26 | 12.54 | 0.63 | 5.29% | 11.23 | 12.95 | 278414 | 33882.03 | 14.57% |
| 2024-04-25 | 11.71 | 11.91 | 0.31 | 2.67% | 11.65 | 12.20 | 163323 | 19475.88 | 8.55% |
| 2024-04-24 | 11.37 | 11.60 | 0.19 | 1.67% | 11.35 | 11.67 | 74641 | 8617.33 | 3.91% |
| 2024-04-23 | 11.43 | 11.41 | 0.02 | 0.18% | 11.34 | 11.65 | 67104 | 7700.12 | 3.51% |
| 2024-04-22 | 11.60 | 11.39 | -0.39 | -3.31% | 11.22 | 11.67 | 85479 | 9765.38 | 4.47% |
| 2024-04-19 | 11.72 | 11.78 | -0.13 | -1.09% | 11.66 | 12.02 | 118499 | 13951.91 | 6.20% |
| 2024-04-18 | 11.56 | 11.91 | -0.12 | -1.00% | 11.35 | 12.14 | 207738 | 24319.31 | 10.87% |
| 2024-04-17 | 11.70 | 12.03 | 0.96 | 8.67% | 11.52 | 12.18 | 261431 | 31088.16 | 13.68% |
| 2024-04-16 | 11.51 | 11.07 | -0.62 | -5.30% | 10.88 | 11.73 | 157242 | 17591.73 | 8.23% |
| 2024-04-15 | 12.12 | 11.69 | -0.53 | -4.34% | 11.26 | 12.25 | 195377 | 22878.57 | 10.22% |
| 2024-04-12 | 12.51 | 12.22 | -0.58 | -4.53% | 12.10 | 12.78 | 277636 | 34338.20 | 14.53% |
| 2024-04-11 | 13.46 | 12.80 | -1.40 | -9.86% | 12.80 | 13.83 | 425937 | 56261.98 | 22.29% |
| 2024-04-10 | 14.20 | 14.20 | -1.58 | -10.01% | 14.20 | 14.20 | 24190 | 3434.98 | 1.27% |
| 2024-04-09 | 15.78 | 15.78 | -1.75 | -9.98% | 15.78 | 15.78 | 3274 | 516.64 | 0.17% |
| 2024-04-08 | 17.53 | 17.53 | -1.95 | -10.01% | 17.53 | 17.53 | 11885 | 2083.44 | 0.62% |
| 2024-04-03 | 19.48 | 19.48 | 1.77 | 9.99% | 18.71 | 19.48 | 344658 | 67038.77 | 18.04% |
| 2024-04-02 | 17.71 | 17.71 | 1.61 | 10.00% | 17.71 | 17.71 | 20201 | 3577.60 | 1.06% |
| 2024-04-01 | 16.10 | 16.10 | 1.46 | 9.97% | 16.10 | 16.10 | 25479 | 4102.20 | 1.33% |
| 2024-03-29 | 14.64 | 14.64 | 1.33 | 9.99% | 14.64 | 14.64 | 17370 | 2542.97 | 0.91% |
| 2024-03-28 | 12.95 | 13.31 | 1.21 | 10.00% | 12.60 | 13.31 | 63896 | 8364.34 | 3.34% |
| 2024-03-27 | 11.77 | 12.10 | 1.10 | 10.00% | 11.33 | 12.10 | 94523 | 11190.52 | 4.95% |
| 2024-03-26 | 9.95 | 11.00 | 1.00 | 10.00% | 9.95 | 11.00 | 53697 | 5653.04 | 2.81% |
| 2024-03-25 | 10.33 | 10.00 | -0.31 | -3.01% | 9.98 | 10.49 | 41509 | 4249.94 | 2.17% |
| 2024-03-22 | 10.52 | 10.31 | -0.27 | -2.55% | 10.19 | 10.58 | 36420 | 3767.06 | 1.91% |
| 2024-03-21 | 10.48 | 10.58 | 0.09 | 0.86% | 10.30 | 10.59 | 32750 | 3432.73 | 1.71% |
| 2024-03-20 | 10.40 | 10.49 | 0.16 | 1.55% | 10.35 | 10.56 | 32760 | 3421.78 | 1.71% |
| 2024-03-19 | 10.36 | 10.33 | 0.00 | 0.00% | 10.30 | 10.56 | 41696 | 4336.43 | 2.18% |
| 2024-03-18 | 10.28 | 10.33 | 0.20 | 1.97% | 10.09 | 10.33 | 36282 | 3711.27 | 1.90% |
| 2024-03-15 | 10.04 | 10.13 | 0.12 | 1.20% | 9.84 | 10.13 | 36338 | 3641.76 | 1.90% |
| 2024-03-14 | 9.93 | 10.01 | 0.06 | 0.60% | 9.72 | 10.16 | 39457 | 3930.97 | 2.06% |
| 2024-03-13 | 9.84 | 9.95 | 0.11 | 1.12% | 9.80 | 10.07 | 45715 | 4542.96 | 2.39% |
| 2024-03-12 | 9.52 | 9.84 | 0.35 | 3.69% | 9.48 | 9.88 | 44666 | 4350.36 | 2.34% |
| 2024-03-11 | 9.38 | 9.49 | 0.17 | 1.82% | 9.32 | 9.50 | 22310 | 2099.98 | 1.17% |
| 2024-03-08 | 9.23 | 9.32 | 0.03 | 0.32% | 9.16 | 9.38 | 18503 | 1715.65 | 0.97% |
| 2024-03-07 | 9.38 | 9.29 | -0.02 | -0.21% | 9.25 | 9.57 | 26972 | 2541.86 | 1.41% |
| 2024-03-06 | 9.08 | 9.31 | 0.18 | 1.97% | 9.06 | 9.39 | 28461 | 2631.03 | 1.49% |
| 2024-03-05 | 9.29 | 9.13 | -0.22 | -2.35% | 9.05 | 9.29 | 32373 | 2956.39 | 1.69% |
| 2024-03-04 | 9.26 | 9.35 | 0.07 | 0.75% | 9.07 | 9.39 | 37076 | 3435.34 | 1.94% |
| 2024-03-01 | 9.29 | 9.28 | 0.05 | 0.54% | 9.16 | 9.43 | 39234 | 3641.72 | 2.05% |
| 2024-02-29 | 8.76 | 9.23 | 0.21 | 2.33% | 8.70 | 9.29 | 61581 | 5606.49 | 3.22% |
| 2024-02-28 | 10.12 | 9.02 | -1.00 | -9.98% | 9.02 | 10.18 | 80692 | 7741.54 | 4.22% |
| 2024-02-27 | 9.60 | 10.02 | 0.41 | 4.27% | 9.56 | 10.08 | 46253 | 4578.19 | 2.42% |
| 2024-02-26 | 9.50 | 9.61 | 0.16 | 1.69% | 9.32 | 9.93 | 55145 | 5305.51 | 2.89% |
| 2024-02-23 | 8.98 | 9.45 | 0.50 | 5.59% | 8.91 | 9.45 | 47908 | 4394.22 | 2.51% |
| 2024-02-22 | 8.55 | 8.95 | 0.39 | 4.56% | 8.47 | 8.95 | 51874 | 4548.00 | 2.71% |
| 2024-02-21 | 8.22 | 8.56 | 0.30 | 3.63% | 8.07 | 8.81 | 52780 | 4515.18 | 2.76% |
| 2024-02-20 | 8.14 | 8.26 | 0.21 | 2.61% | 7.95 | 8.50 | 50463 | 4151.38 | 2.64% |
| 2024-02-19 | 7.77 | 8.05 | 0.48 | 6.34% | 7.77 | 8.15 | 68130 | 5438.60 | 3.57% |
| 2024-02-08 | 6.86 | 7.57 | 0.69 | 10.03% | 6.60 | 7.57 | 88640 | 6338.94 | 4.64% |
| 2024-02-07 | 7.58 | 6.88 | -0.72 | -9.47% | 6.84 | 7.58 | 99674 | 7040.28 | 5.22% |
| 2024-02-06 | 7.57 | 7.60 | -0.56 | -6.86% | 7.34 | 7.99 | 75914 | 5687.33 | 3.97% |
| 2024-02-05 | 9.19 | 8.16 | -0.91 | -10.03% | 8.16 | 9.25 | 33994 | 2831.30 | 1.78% |
| 2024-02-02 | 9.63 | 9.07 | -0.56 | -5.82% | 8.67 | 9.85 | 35486 | 3263.75 | 1.86% |
| 2024-02-01 | 9.92 | 9.63 | -0.32 | -3.22% | 9.49 | 9.92 | 26955 | 2617.54 | 1.41% |
| 2024-01-31 | 10.64 | 9.95 | -0.65 | -6.13% | 9.94 | 10.79 | 34138 | 3484.08 | 1.79% |
| 2024-01-30 | 11.13 | 10.60 | -0.54 | -4.85% | 10.60 | 11.15 | 35872 | 3900.35 | 1.88% |