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 | 13.10 | 13.19 | 0.29 | 2.25% | 12.60 | 13.47 | 735180 | 96085.60 | 7.19% |
| 2024-05-16 | 12.78 | 12.90 | 0.13 | 1.02% | 12.57 | 13.20 | 748126 | 96283.06 | 7.31% |
| 2024-05-15 | 12.18 | 12.77 | 0.56 | 4.59% | 12.03 | 12.77 | 690282 | 86989.74 | 6.75% |
| 2024-05-14 | 12.13 | 12.21 | 0.09 | 0.74% | 11.91 | 12.33 | 320827 | 39018.98 | 3.14% |
| 2024-05-13 | 12.49 | 12.12 | -0.47 | -3.73% | 11.90 | 12.57 | 459328 | 55647.78 | 4.49% |
| 2024-05-10 | 12.85 | 12.59 | -0.28 | -2.18% | 12.43 | 13.10 | 446879 | 56834.18 | 4.37% |
| 2024-05-09 | 12.70 | 12.87 | -0.07 | -0.54% | 12.55 | 13.03 | 554002 | 70650.75 | 5.42% |
| 2024-05-08 | 13.00 | 12.94 | -0.48 | -3.58% | 12.72 | 13.29 | 526018 | 68574.50 | 5.14% |
| 2024-05-07 | 13.35 | 13.42 | 0.25 | 1.90% | 13.08 | 13.75 | 829816 | 111571.80 | 8.11% |
| 2024-05-06 | 12.93 | 13.17 | 0.48 | 3.78% | 12.93 | 13.69 | 711931 | 94680.38 | 6.96% |
| 2024-04-30 | 13.52 | 12.69 | -0.85 | -6.28% | 12.54 | 13.52 | 933066 | 120064.90 | 9.12% |
| 2024-04-29 | 13.61 | 13.54 | -0.35 | -2.52% | 13.28 | 13.80 | 1197557 | 161589.34 | 11.71% |
| 2024-04-26 | 14.70 | 13.89 | -0.86 | -5.83% | 13.63 | 15.33 | 1921877 | 280565.06 | 18.79% |
| 2024-04-25 | 14.17 | 14.75 | 0.97 | 7.04% | 14.00 | 15.16 | 1753018 | 255127.97 | 17.14% |
| 2024-04-24 | 12.26 | 13.78 | 1.25 | 9.98% | 12.20 | 13.78 | 873402 | 117030.63 | 8.54% |
| 2024-04-23 | 12.40 | 12.53 | -0.38 | -2.94% | 12.30 | 12.97 | 681244 | 85771.67 | 6.66% |
| 2024-04-22 | 13.00 | 12.91 | 0.35 | 2.79% | 12.40 | 13.50 | 1006387 | 130307.21 | 9.84% |
| 2024-04-19 | 11.81 | 12.56 | 0.66 | 5.55% | 11.77 | 12.78 | 849291 | 104100.40 | 8.30% |
| 2024-04-18 | 11.57 | 11.90 | 0.47 | 4.11% | 11.51 | 12.39 | 937160 | 111501.96 | 9.16% |
| 2024-04-17 | 10.71 | 11.43 | 0.94 | 8.96% | 10.70 | 11.54 | 646884 | 72996.50 | 6.32% |
| 2024-04-16 | 10.80 | 10.49 | -0.51 | -4.64% | 10.46 | 11.00 | 396942 | 42420.38 | 3.88% |
| 2024-04-15 | 11.20 | 11.00 | -0.25 | -2.22% | 10.77 | 11.39 | 414299 | 45798.40 | 4.05% |
| 2024-04-12 | 11.30 | 11.25 | -0.08 | -0.71% | 11.20 | 11.57 | 300124 | 34140.87 | 2.93% |
| 2024-04-11 | 11.67 | 11.33 | -0.76 | -6.29% | 11.21 | 12.00 | 632512 | 72772.57 | 6.18% |
| 2024-04-10 | 12.05 | 12.09 | 0.02 | 0.17% | 11.50 | 12.35 | 632887 | 75300.41 | 6.19% |
| 2024-04-09 | 12.19 | 12.07 | -0.12 | -0.98% | 11.98 | 12.36 | 315713 | 38334.04 | 3.09% |
| 2024-04-08 | 12.60 | 12.19 | -0.58 | -4.54% | 12.15 | 12.79 | 470854 | 58310.54 | 4.60% |
| 2024-04-03 | 12.92 | 12.77 | -0.50 | -3.77% | 12.18 | 12.98 | 694146 | 87530.88 | 6.79% |
| 2024-04-02 | 13.29 | 13.27 | 0.06 | 0.45% | 12.95 | 14.23 | 1105204 | 148847.55 | 10.81% |
| 2024-04-01 | 13.19 | 13.21 | 0.11 | 0.84% | 13.03 | 13.41 | 719621 | 95072.83 | 7.04% |
| 2024-03-29 | 13.16 | 13.10 | -0.01 | -0.08% | 12.64 | 13.61 | 1000785 | 131008.34 | 9.78% |
| 2024-03-28 | 12.49 | 13.11 | 1.04 | 8.62% | 12.49 | 13.28 | 1052312 | 136779.50 | 10.29% |
| 2024-03-27 | 12.40 | 12.07 | -0.41 | -3.29% | 11.68 | 12.67 | 851407 | 103508.22 | 8.32% |
| 2024-03-26 | 12.61 | 12.48 | -0.13 | -1.03% | 12.35 | 13.05 | 678909 | 86118.88 | 6.64% |
| 2024-03-25 | 13.17 | 12.61 | -0.76 | -5.68% | 12.51 | 13.68 | 815785 | 106914.15 | 7.98% |
| 2024-03-22 | 13.80 | 13.37 | -1.03 | -7.15% | 13.22 | 13.88 | 1061440 | 143677.39 | 10.38% |
| 2024-03-21 | 14.95 | 14.40 | -0.55 | -3.68% | 14.01 | 15.47 | 1493761 | 217662.75 | 14.60% |
| 2024-03-20 | 14.12 | 14.95 | 1.36 | 10.01% | 13.29 | 14.95 | 1451393 | 206640.30 | 14.19% |
| 2024-03-19 | 12.30 | 13.59 | 1.24 | 10.04% | 12.22 | 13.59 | 711756 | 94470.09 | 6.96% |
| 2024-03-18 | 11.60 | 12.35 | 0.74 | 6.37% | 11.60 | 12.60 | 802967 | 97637.95 | 7.85% |
| 2024-03-15 | 11.46 | 11.61 | 0.23 | 2.02% | 11.30 | 11.65 | 455439 | 52359.85 | 4.45% |
| 2024-03-14 | 11.41 | 11.38 | -0.20 | -1.73% | 11.23 | 11.82 | 473227 | 54372.57 | 4.63% |
| 2024-03-13 | 11.52 | 11.58 | -0.31 | -2.61% | 11.36 | 11.90 | 716610 | 83058.45 | 7.01% |
| 2024-03-12 | 11.10 | 11.89 | 0.56 | 4.94% | 11.05 | 12.29 | 1042492 | 122689.95 | 10.19% |
| 2024-03-11 | 11.08 | 11.33 | 0.14 | 1.25% | 10.83 | 11.73 | 885241 | 99400.18 | 8.66% |
| 2024-03-08 | 11.20 | 11.19 | 0.07 | 0.63% | 10.71 | 11.59 | 913690 | 101782.30 | 8.93% |
| 2024-03-07 | 12.99 | 11.12 | -1.23 | -9.96% | 11.12 | 13.22 | 1442968 | 172819.34 | 14.11% |
| 2024-03-06 | 11.18 | 12.35 | 1.12 | 9.97% | 11.18 | 12.35 | 1231338 | 148516.56 | 12.04% |
| 2024-03-05 | 10.81 | 11.23 | 0.25 | 2.28% | 10.61 | 12.08 | 1171917 | 133102.38 | 11.46% |
| 2024-03-04 | 10.03 | 10.98 | 1.00 | 10.02% | 9.92 | 10.98 | 698901 | 74099.44 | 6.83% |
| 2024-03-01 | 10.01 | 9.98 | 0.55 | 5.83% | 9.64 | 10.37 | 993829 | 99367.24 | 9.72% |
| 2024-02-29 | 8.71 | 9.43 | 0.86 | 10.04% | 8.63 | 9.43 | 265389 | 24685.17 | 2.59% |
| 2024-02-28 | 8.90 | 8.57 | -0.38 | -4.25% | 8.56 | 9.27 | 334381 | 29934.62 | 3.27% |
| 2024-02-27 | 8.65 | 8.95 | 0.20 | 2.29% | 8.63 | 8.98 | 240316 | 21177.13 | 2.35% |
| 2024-02-26 | 8.77 | 8.75 | 0.05 | 0.57% | 8.66 | 8.95 | 237285 | 20746.37 | 2.32% |
| 2024-02-23 | 8.66 | 8.70 | 0.07 | 0.81% | 8.54 | 8.82 | 259968 | 22552.66 | 2.54% |
| 2024-02-22 | 8.12 | 8.63 | 0.47 | 5.76% | 8.12 | 8.72 | 331174 | 28264.87 | 3.24% |
| 2024-02-21 | 7.95 | 8.16 | 0.06 | 0.74% | 7.91 | 8.29 | 219297 | 17876.33 | 2.14% |
| 2024-02-20 | 8.09 | 8.10 | -0.11 | -1.34% | 7.92 | 8.15 | 176682 | 14210.85 | 1.73% |
| 2024-02-19 | 7.90 | 8.21 | 0.34 | 4.32% | 7.86 | 8.25 | 225084 | 18136.83 | 2.20% |
| 2024-02-08 | 8.00 | 7.87 | -0.10 | -1.25% | 7.58 | 8.38 | 329942 | 26577.23 | 3.23% |