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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 13.78 | 13.10 | -1.08 | -7.62% | 12.98 | 14.10 | 176503 | 23493.12 | 10.31% |
| 2024-05-13 | 13.06 | 14.18 | 0.48 | 3.50% | 13.06 | 14.80 | 216323 | 30451.60 | 12.64% |
| 2024-05-10 | 13.65 | 13.70 | 0.19 | 1.41% | 13.38 | 14.86 | 220752 | 31136.44 | 12.90% |
| 2024-05-09 | 13.32 | 13.51 | -0.45 | -3.22% | 12.91 | 14.28 | 192630 | 26145.33 | 11.25% |
| 2024-05-08 | 13.09 | 13.96 | -0.06 | -0.43% | 13.09 | 14.48 | 222549 | 30556.19 | 13.00% |
| 2024-05-07 | 14.20 | 14.02 | -0.14 | -0.99% | 13.17 | 14.86 | 281250 | 39384.50 | 16.43% |
| 2024-05-06 | 13.00 | 14.16 | 1.29 | 10.02% | 13.00 | 14.16 | 251837 | 34984.18 | 14.71% |
| 2024-04-30 | 11.32 | 12.87 | 1.17 | 10.00% | 11.32 | 12.87 | 158558 | 19354.89 | 9.26% |
| 2024-04-29 | 11.45 | 11.70 | 0.79 | 7.24% | 10.67 | 11.78 | 150018 | 16810.40 | 8.76% |
| 2024-04-26 | 9.93 | 10.91 | 0.99 | 9.98% | 9.85 | 10.91 | 90255 | 9463.02 | 5.27% |
| 2024-04-25 | 9.83 | 9.92 | 0.09 | 0.92% | 9.83 | 10.15 | 28772 | 2876.79 | 1.68% |
| 2024-04-24 | 9.53 | 9.83 | 0.30 | 3.15% | 9.48 | 9.88 | 27998 | 2727.88 | 1.64% |
| 2024-04-23 | 9.40 | 9.53 | 0.18 | 1.93% | 9.30 | 9.59 | 31759 | 3008.17 | 1.86% |
| 2024-04-22 | 9.35 | 9.35 | 0.10 | 1.08% | 9.03 | 9.43 | 34455 | 3206.53 | 2.01% |
| 2024-04-19 | 9.43 | 9.25 | -0.13 | -1.39% | 9.14 | 9.45 | 27976 | 2593.77 | 1.63% |
| 2024-04-18 | 9.42 | 9.38 | -0.05 | -0.53% | 9.22 | 9.62 | 37658 | 3557.01 | 2.20% |
| 2024-04-17 | 8.86 | 9.43 | 0.70 | 8.02% | 8.85 | 9.48 | 45000 | 4174.82 | 2.63% |
| 2024-04-16 | 9.55 | 8.73 | -0.87 | -9.06% | 8.70 | 9.57 | 44548 | 3982.73 | 2.60% |
| 2024-04-15 | 10.36 | 9.60 | -0.91 | -8.66% | 9.47 | 10.46 | 62498 | 6107.50 | 3.65% |
| 2024-04-12 | 10.42 | 10.51 | 0.04 | 0.38% | 10.27 | 10.77 | 50735 | 5325.41 | 2.96% |
| 2024-04-11 | 10.40 | 10.47 | 0.05 | 0.48% | 10.34 | 10.65 | 34977 | 3679.51 | 2.04% |
| 2024-04-10 | 10.73 | 10.42 | -0.30 | -2.80% | 10.25 | 10.75 | 48456 | 5056.69 | 2.83% |
| 2024-04-09 | 10.65 | 10.72 | 0.17 | 1.61% | 10.47 | 10.73 | 55327 | 5879.11 | 3.23% |
| 2024-04-08 | 11.03 | 10.55 | -0.59 | -5.30% | 10.54 | 11.20 | 83806 | 9077.17 | 4.90% |
| 2024-04-03 | 11.92 | 11.14 | -0.66 | -5.59% | 11.11 | 11.99 | 91895 | 10460.60 | 5.37% |
| 2024-04-02 | 12.27 | 11.80 | -0.48 | -3.91% | 11.68 | 12.27 | 98411 | 11729.11 | 5.75% |
| 2024-04-01 | 11.85 | 12.28 | -0.28 | -2.23% | 11.66 | 12.69 | 169796 | 20386.81 | 9.92% |
| 2024-03-29 | 12.56 | 12.56 | -1.40 | -10.03% | 12.56 | 12.92 | 156009 | 19663.13 | 9.11% |
| 2024-03-28 | 15.50 | 13.96 | -1.55 | -9.99% | 13.96 | 15.50 | 262584 | 37244.26 | 15.34% |
| 2024-03-27 | 15.51 | 15.51 | 1.41 | 10.00% | 15.51 | 15.51 | 10917 | 1693.27 | 0.64% |
| 2024-03-26 | 14.10 | 14.10 | 1.28 | 9.98% | 14.10 | 14.10 | 51638 | 7281.03 | 3.02% |
| 2024-03-25 | 12.50 | 12.82 | 1.17 | 10.04% | 12.00 | 12.82 | 82657 | 10357.71 | 4.83% |
| 2024-03-22 | 11.65 | 11.65 | 1.06 | 10.01% | 11.42 | 11.65 | 52044 | 6058.11 | 3.04% |
| 2024-03-21 | 10.75 | 10.59 | 0.07 | 0.67% | 10.38 | 10.75 | 20951 | 2215.90 | 1.22% |
| 2024-03-20 | 10.32 | 10.52 | 0.20 | 1.94% | 10.27 | 10.55 | 25867 | 2701.22 | 1.51% |
| 2024-03-19 | 10.39 | 10.32 | -0.02 | -0.19% | 10.25 | 10.60 | 28307 | 2944.86 | 1.65% |
| 2024-03-18 | 10.18 | 10.34 | 0.19 | 1.87% | 10.13 | 10.36 | 33119 | 3391.72 | 1.93% |
| 2024-03-15 | 10.07 | 10.15 | 0.05 | 0.50% | 9.87 | 10.21 | 33833 | 3418.17 | 1.98% |
| 2024-03-14 | 10.11 | 10.10 | 0.05 | 0.50% | 9.91 | 10.88 | 50753 | 5176.77 | 2.96% |
| 2024-03-13 | 10.50 | 10.05 | -0.45 | -4.29% | 9.94 | 10.50 | 76849 | 7757.36 | 4.49% |
| 2024-03-12 | 9.96 | 10.50 | 0.55 | 5.53% | 9.96 | 10.95 | 95837 | 10160.23 | 5.60% |
| 2024-03-11 | 9.99 | 9.95 | -0.02 | -0.20% | 9.70 | 9.99 | 33338 | 3284.64 | 1.95% |
| 2024-03-08 | 9.50 | 9.97 | 0.48 | 5.06% | 9.42 | 10.06 | 52364 | 5118.90 | 3.06% |
| 2024-03-07 | 9.35 | 9.49 | 0.17 | 1.82% | 9.35 | 10.00 | 36545 | 3530.34 | 2.13% |
| 2024-03-06 | 9.25 | 9.32 | 0.10 | 1.08% | 9.05 | 9.40 | 23339 | 2161.04 | 1.36% |
| 2024-03-05 | 9.45 | 9.22 | -0.36 | -3.76% | 9.19 | 9.56 | 22136 | 2059.81 | 1.29% |
| 2024-03-04 | 9.47 | 9.58 | 0.11 | 1.16% | 9.38 | 9.87 | 36049 | 3458.36 | 2.11% |
| 2024-03-01 | 9.65 | 9.47 | -0.13 | -1.35% | 9.30 | 9.66 | 29697 | 2807.58 | 1.73% |
| 2024-02-29 | 9.13 | 9.60 | 0.08 | 0.84% | 9.10 | 9.67 | 51373 | 4856.88 | 3.00% |
| 2024-02-28 | 10.81 | 9.52 | -1.06 | -10.02% | 9.52 | 10.95 | 70112 | 7241.80 | 4.10% |
| 2024-02-27 | 10.14 | 10.58 | 0.57 | 5.69% | 9.89 | 10.58 | 27888 | 2881.83 | 1.63% |
| 2024-02-26 | 9.62 | 10.01 | 0.40 | 4.16% | 9.62 | 10.30 | 34289 | 3412.31 | 2.00% |
| 2024-02-23 | 9.37 | 9.61 | 0.33 | 3.56% | 9.30 | 9.69 | 26268 | 2485.94 | 1.53% |
| 2024-02-22 | 9.01 | 9.28 | 0.20 | 2.20% | 9.01 | 9.39 | 21852 | 2015.33 | 1.28% |
| 2024-02-21 | 8.89 | 9.08 | 0.17 | 1.91% | 8.78 | 9.45 | 31247 | 2866.08 | 1.83% |
| 2024-02-20 | 8.73 | 8.91 | 0.21 | 2.41% | 8.51 | 8.96 | 29793 | 2615.00 | 1.74% |
| 2024-02-19 | 8.10 | 8.70 | 0.62 | 7.67% | 8.10 | 8.83 | 45936 | 3926.45 | 2.68% |
| 2024-02-08 | 7.40 | 8.08 | 0.46 | 6.04% | 7.01 | 8.26 | 54412 | 4149.77 | 3.18% |
| 2024-02-07 | 8.37 | 7.62 | -0.85 | -10.04% | 7.62 | 8.41 | 59306 | 4593.44 | 3.46% |
| 2024-02-06 | 8.58 | 8.47 | -0.56 | -6.20% | 8.13 | 9.00 | 55916 | 4659.56 | 3.27% |
| 2024-02-05 | 9.98 | 9.03 | -1.00 | -9.97% | 9.03 | 9.98 | 56719 | 5163.73 | 3.31% |