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 | 15.90 | 15.27 | -0.74 | -4.62% | 15.15 | 15.90 | 111937 | 17212.68 | 6.62% |
| 2024-05-09 | 16.30 | 16.01 | -1.06 | -6.21% | 15.85 | 16.85 | 166034 | 26976.10 | 9.82% |
| 2024-05-08 | 16.50 | 17.07 | 0.55 | 3.33% | 15.43 | 17.98 | 253801 | 42023.17 | 15.02% |
| 2024-05-07 | 15.00 | 16.52 | 1.50 | 9.99% | 14.69 | 16.52 | 165922 | 25848.01 | 9.82% |
| 2024-05-06 | 14.15 | 15.02 | 0.88 | 6.22% | 14.15 | 15.19 | 138382 | 20327.96 | 8.19% |
| 2024-04-30 | 14.45 | 14.14 | -0.32 | -2.21% | 13.96 | 14.48 | 91003 | 12894.67 | 5.38% |
| 2024-04-29 | 14.01 | 14.46 | 0.09 | 0.63% | 13.88 | 14.60 | 142481 | 20309.65 | 29.32% |
| 2024-04-26 | 13.49 | 14.37 | 0.89 | 6.60% | 13.49 | 14.83 | 175160 | 24935.46 | 36.05% |
| 2024-04-25 | 13.29 | 13.48 | 0.19 | 1.43% | 13.12 | 13.98 | 100513 | 13548.70 | 20.69% |
| 2024-04-24 | 13.09 | 13.29 | 0.29 | 2.23% | 12.91 | 13.36 | 66242 | 8744.20 | 13.63% |
| 2024-04-23 | 12.99 | 13.00 | 0.02 | 0.15% | 12.92 | 13.23 | 58303 | 7620.16 | 12.00% |
| 2024-04-22 | 13.61 | 12.98 | -0.93 | -6.69% | 12.83 | 13.70 | 109047 | 14388.29 | 22.44% |
| 2024-04-19 | 14.07 | 13.91 | -0.28 | -1.97% | 13.65 | 14.53 | 110070 | 15440.80 | 22.65% |
| 2024-04-18 | 13.81 | 14.19 | -0.18 | -1.25% | 13.65 | 15.06 | 148537 | 21293.08 | 30.57% |
| 2024-04-17 | 13.78 | 14.37 | 0.51 | 3.68% | 13.60 | 14.89 | 162551 | 23315.98 | 33.46% |
| 2024-04-16 | 13.46 | 13.86 | 0.38 | 2.82% | 12.60 | 13.94 | 147283 | 19645.29 | 30.31% |
| 2024-04-15 | 14.81 | 13.48 | -1.50 | -10.01% | 13.48 | 14.92 | 144647 | 19965.09 | 29.77% |
| 2024-04-12 | 15.47 | 14.98 | -0.47 | -3.04% | 14.78 | 15.75 | 143366 | 21838.65 | 29.51% |
| 2024-04-11 | 15.87 | 15.45 | -1.70 | -9.91% | 15.44 | 16.43 | 201723 | 32030.59 | 41.52% |
| 2024-04-10 | 17.01 | 17.15 | -1.03 | -5.67% | 16.36 | 18.97 | 328646 | 56488.29 | 67.64% |
| 2024-04-09 | 18.18 | 18.18 | -2.02 | -10.00% | 18.18 | 18.18 | 11889 | 2161.42 | 2.45% |
| 2024-04-08 | 20.20 | 20.20 | -2.24 | -9.98% | 20.20 | 20.20 | 2308 | 466.22 | 0.48% |
| 2024-04-03 | 23.00 | 22.44 | -2.49 | -9.99% | 22.44 | 23.00 | 46701 | 10593.08 | 9.61% |
| 2024-04-02 | 24.93 | 24.93 | 2.27 | 10.02% | 24.93 | 24.93 | 50196 | 12513.82 | 10.33% |
| 2024-04-01 | 22.66 | 22.66 | 2.06 | 10.00% | 22.45 | 22.66 | 97119 | 22006.32 | 19.99% |
| 2024-03-29 | 20.60 | 20.60 | 1.87 | 9.98% | 20.30 | 20.60 | 123560 | 25443.84 | 25.43% |
| 2024-03-28 | 18.73 | 18.73 | 1.70 | 9.98% | 18.73 | 18.73 | 11008 | 2061.71 | 2.27% |
| 2024-03-27 | 16.90 | 17.03 | 1.55 | 10.01% | 16.50 | 17.03 | 79737 | 13481.45 | 16.41% |
| 2024-03-26 | 15.48 | 15.48 | 1.41 | 10.02% | 15.00 | 15.48 | 126453 | 19519.60 | 26.03% |
| 2024-03-25 | 14.07 | 14.07 | 1.28 | 10.01% | 14.07 | 14.07 | 20072 | 2824.16 | 4.13% |
| 2024-03-22 | 12.79 | 12.79 | 1.16 | 9.97% | 12.79 | 12.79 | 19689 | 2518.23 | 4.05% |
| 2024-03-21 | 10.61 | 11.63 | 1.06 | 10.03% | 10.57 | 11.63 | 40648 | 4595.43 | 8.37% |
| 2024-03-20 | 10.25 | 10.57 | 0.28 | 2.72% | 10.25 | 10.59 | 40853 | 4276.61 | 8.41% |
| 2024-03-19 | 10.32 | 10.29 | -0.04 | -0.39% | 10.19 | 10.42 | 43632 | 4497.29 | 8.98% |
| 2024-03-18 | 10.15 | 10.33 | 0.19 | 1.87% | 10.14 | 10.33 | 48167 | 4933.70 | 9.91% |
| 2024-03-15 | 10.05 | 10.14 | -0.01 | -0.10% | 9.92 | 10.18 | 41912 | 4219.04 | 8.63% |
| 2024-03-14 | 9.85 | 10.15 | 0.30 | 3.05% | 9.76 | 10.15 | 48806 | 4855.60 | 10.04% |
| 2024-03-13 | 9.92 | 9.85 | -0.16 | -1.60% | 9.69 | 10.05 | 45676 | 4489.33 | 9.40% |
| 2024-03-12 | 9.54 | 10.01 | 0.47 | 4.93% | 9.54 | 10.36 | 73914 | 7397.51 | 15.21% |
| 2024-03-11 | 9.39 | 9.54 | 0.16 | 1.71% | 9.35 | 9.60 | 22840 | 2167.52 | 4.70% |
| 2024-03-08 | 9.32 | 9.38 | 0.06 | 0.64% | 9.22 | 9.48 | 18105 | 1694.62 | 3.73% |
| 2024-03-07 | 9.37 | 9.32 | -0.06 | -0.64% | 9.25 | 9.54 | 24639 | 2320.94 | 5.07% |
| 2024-03-06 | 9.03 | 9.38 | 0.31 | 3.42% | 9.03 | 9.42 | 30056 | 2786.33 | 6.19% |
| 2024-03-05 | 9.39 | 9.07 | -0.29 | -3.10% | 9.05 | 9.39 | 26451 | 2429.43 | 5.44% |
| 2024-03-04 | 9.59 | 9.36 | -0.14 | -1.47% | 9.10 | 9.66 | 30979 | 2893.96 | 6.38% |
| 2024-03-01 | 9.46 | 9.50 | 0.05 | 0.53% | 9.31 | 9.69 | 35937 | 3401.32 | 7.40% |
| 2024-02-29 | 8.90 | 9.45 | 0.22 | 2.38% | 8.81 | 9.54 | 51690 | 4794.59 | 10.64% |
| 2024-02-28 | 10.34 | 9.23 | -1.02 | -9.95% | 9.23 | 10.58 | 77925 | 7711.68 | 16.04% |
| 2024-02-27 | 9.78 | 10.25 | 0.37 | 3.74% | 9.73 | 10.25 | 38671 | 3891.36 | 7.96% |
| 2024-02-26 | 9.71 | 9.88 | 0.28 | 2.92% | 9.46 | 10.15 | 55566 | 5443.66 | 11.44% |
| 2024-02-23 | 9.28 | 9.60 | 0.37 | 4.01% | 9.22 | 9.64 | 42107 | 3956.11 | 8.67% |
| 2024-02-22 | 8.80 | 9.23 | 0.42 | 4.77% | 8.80 | 9.24 | 45259 | 4089.03 | 9.31% |
| 2024-02-21 | 8.52 | 8.81 | 0.28 | 3.28% | 8.32 | 9.10 | 50410 | 4466.56 | 10.38% |
| 2024-02-20 | 8.33 | 8.53 | 0.25 | 3.02% | 8.11 | 8.55 | 45626 | 3834.64 | 9.39% |
| 2024-02-19 | 7.88 | 8.28 | 0.53 | 6.84% | 7.76 | 8.37 | 69006 | 5614.60 | 14.20% |
| 2024-02-08 | 7.00 | 7.75 | 0.37 | 5.01% | 6.83 | 7.77 | 75703 | 5553.53 | 15.58% |
| 2024-02-07 | 8.28 | 7.38 | -0.82 | -10.00% | 7.38 | 8.28 | 78598 | 5940.28 | 16.18% |
| 2024-02-06 | 8.14 | 8.20 | -0.83 | -9.19% | 8.13 | 8.63 | 62001 | 5108.94 | 12.76% |
| 2024-02-05 | 9.93 | 9.03 | -1.00 | -9.97% | 9.03 | 9.94 | 32401 | 2980.74 | 6.67% |
| 2024-02-02 | 10.62 | 10.03 | -0.59 | -5.56% | 9.61 | 10.83 | 47975 | 4891.91 | 9.87% |