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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 11.55 | 11.52 | -0.25 | -2.12% | 11.11 | 11.75 | 393565 | 45013.43 | 7.47% |
| 2024-05-10 | 11.45 | 11.77 | 0.29 | 2.53% | 11.41 | 11.86 | 557799 | 65108.93 | 10.59% |
| 2024-05-09 | 11.36 | 11.48 | 0.09 | 0.79% | 11.33 | 11.52 | 244595 | 27984.92 | 4.64% |
| 2024-05-08 | 11.54 | 11.39 | -0.22 | -1.89% | 11.28 | 11.68 | 289466 | 32992.92 | 5.49% |
| 2024-05-07 | 11.51 | 11.61 | 0.08 | 0.69% | 11.38 | 11.64 | 375821 | 43355.19 | 7.13% |
| 2024-05-06 | 11.79 | 11.53 | -0.40 | -3.35% | 11.46 | 11.90 | 499945 | 57870.62 | 9.49% |
| 2024-04-30 | 12.80 | 11.93 | -0.91 | -7.09% | 11.84 | 12.84 | 631149 | 76471.15 | 11.98% |
| 2024-04-29 | 12.63 | 12.84 | 0.13 | 1.02% | 12.22 | 12.87 | 597637 | 75324.50 | 11.34% |
| 2024-04-26 | 12.45 | 12.71 | 0.23 | 1.84% | 12.45 | 12.87 | 642036 | 81468.38 | 12.18% |
| 2024-04-25 | 12.40 | 12.48 | -0.28 | -2.19% | 11.88 | 12.89 | 662715 | 82828.19 | 12.58% |
| 2024-04-24 | 12.28 | 12.76 | 0.26 | 2.08% | 12.27 | 12.84 | 614227 | 77536.30 | 11.66% |
| 2024-04-23 | 13.33 | 12.50 | -1.39 | -10.01% | 12.50 | 13.49 | 782018 | 101425.91 | 14.84% |
| 2024-04-22 | 14.01 | 13.89 | -0.36 | -2.53% | 12.83 | 14.78 | 1153398 | 156728.30 | 21.89% |
| 2024-04-19 | 13.71 | 14.25 | 0.30 | 2.15% | 13.45 | 14.80 | 1066018 | 150520.39 | 20.23% |
| 2024-04-18 | 12.90 | 13.95 | 0.61 | 4.57% | 12.86 | 14.43 | 1100281 | 151869.97 | 20.88% |
| 2024-04-17 | 13.31 | 13.34 | 0.00 | 0.00% | 12.22 | 14.00 | 1073564 | 143179.14 | 20.37% |
| 2024-04-16 | 14.20 | 13.34 | -1.41 | -9.56% | 13.28 | 15.21 | 1231163 | 171272.19 | 23.37% |
| 2024-04-15 | 15.40 | 14.75 | 0.04 | 0.27% | 14.20 | 16.11 | 1420368 | 216195.73 | 26.96% |
| 2024-04-12 | 13.07 | 14.71 | 1.34 | 10.02% | 12.89 | 14.71 | 1038743 | 145020.38 | 19.71% |
| 2024-04-11 | 11.93 | 13.37 | 1.22 | 10.04% | 11.55 | 13.37 | 934016 | 117344.23 | 17.73% |
| 2024-04-10 | 11.63 | 12.15 | 0.49 | 4.20% | 11.36 | 12.83 | 989297 | 120587.99 | 18.78% |
| 2024-04-09 | 10.50 | 11.66 | 1.06 | 10.00% | 10.49 | 11.66 | 449771 | 51553.64 | 8.54% |
| 2024-04-08 | 10.44 | 10.60 | 0.16 | 1.53% | 10.30 | 10.61 | 190839 | 20023.88 | 3.62% |
| 2024-04-03 | 10.33 | 10.44 | 0.04 | 0.38% | 10.20 | 10.46 | 113483 | 11745.75 | 2.15% |
| 2024-04-02 | 10.39 | 10.40 | -0.06 | -0.57% | 10.31 | 10.54 | 137457 | 14314.66 | 2.61% |
| 2024-04-01 | 10.28 | 10.46 | 0.16 | 1.55% | 10.08 | 10.47 | 177019 | 18145.27 | 3.36% |
| 2024-03-29 | 10.07 | 10.30 | 0.20 | 1.98% | 10.04 | 10.30 | 107272 | 10925.01 | 2.04% |
| 2024-03-28 | 9.90 | 10.10 | 0.17 | 1.71% | 9.90 | 10.16 | 61451 | 6184.27 | 1.17% |
| 2024-03-27 | 10.07 | 9.93 | -0.22 | -2.17% | 9.92 | 10.27 | 64692 | 6527.63 | 1.23% |
| 2024-03-26 | 10.02 | 10.15 | 0.11 | 1.10% | 9.85 | 10.15 | 73998 | 7425.56 | 1.40% |
| 2024-03-25 | 10.11 | 10.04 | -0.13 | -1.28% | 9.99 | 10.29 | 75790 | 7671.28 | 1.44% |
| 2024-03-22 | 10.28 | 10.17 | -0.16 | -1.55% | 10.11 | 10.34 | 60769 | 6200.71 | 1.15% |
| 2024-03-21 | 10.16 | 10.33 | 0.19 | 1.87% | 10.16 | 10.43 | 93454 | 9623.59 | 1.77% |
| 2024-03-20 | 10.05 | 10.14 | 0.11 | 1.10% | 10.05 | 10.34 | 77422 | 7883.51 | 1.47% |
| 2024-03-19 | 10.19 | 10.03 | -0.21 | -2.05% | 10.03 | 10.28 | 72695 | 7360.10 | 1.38% |
| 2024-03-18 | 10.17 | 10.24 | 0.00 | 0.00% | 10.13 | 10.30 | 72103 | 7355.66 | 1.37% |
| 2024-03-15 | 10.14 | 10.24 | 0.08 | 0.79% | 10.09 | 10.37 | 78149 | 7978.48 | 1.48% |
| 2024-03-14 | 9.97 | 10.16 | 0.15 | 1.50% | 9.94 | 10.48 | 127589 | 13054.19 | 2.42% |
| 2024-03-13 | 9.91 | 10.01 | 0.01 | 0.10% | 9.86 | 10.13 | 107257 | 10747.67 | 2.04% |
| 2024-03-12 | 9.75 | 10.00 | 0.27 | 2.77% | 9.68 | 10.03 | 137067 | 13526.08 | 2.60% |
| 2024-03-11 | 9.37 | 9.73 | 0.31 | 3.29% | 9.36 | 9.75 | 110512 | 10640.56 | 2.10% |
| 2024-03-08 | 9.45 | 9.42 | -0.13 | -1.36% | 9.30 | 9.46 | 96353 | 9043.26 | 1.83% |
| 2024-03-07 | 9.12 | 9.55 | 0.41 | 4.49% | 9.09 | 9.65 | 180816 | 17005.36 | 3.43% |
| 2024-03-06 | 8.99 | 9.14 | 0.11 | 1.22% | 8.94 | 9.16 | 89973 | 8144.87 | 1.71% |
| 2024-03-05 | 8.93 | 9.03 | 0.03 | 0.33% | 8.89 | 9.21 | 96006 | 8714.36 | 1.82% |
| 2024-03-04 | 9.02 | 9.00 | -0.08 | -0.88% | 8.86 | 9.10 | 65921 | 5907.58 | 1.25% |
| 2024-03-01 | 9.07 | 9.08 | 0.08 | 0.89% | 8.89 | 9.09 | 80480 | 7243.62 | 1.53% |
| 2024-02-29 | 8.83 | 9.00 | 0.13 | 1.47% | 8.77 | 9.03 | 114962 | 10229.67 | 2.18% |
| 2024-02-28 | 9.18 | 8.87 | -0.32 | -3.48% | 8.87 | 9.36 | 125423 | 11518.54 | 2.38% |
| 2024-02-27 | 9.09 | 9.19 | 0.10 | 1.10% | 9.00 | 9.19 | 85029 | 7750.53 | 1.61% |
| 2024-02-26 | 9.09 | 9.09 | -0.06 | -0.66% | 9.01 | 9.21 | 101001 | 9208.86 | 1.92% |
| 2024-02-23 | 9.10 | 9.15 | 0.04 | 0.44% | 9.00 | 9.17 | 86675 | 7888.09 | 1.64% |
| 2024-02-22 | 9.00 | 9.11 | 0.07 | 0.77% | 8.97 | 9.24 | 99350 | 9055.19 | 1.89% |
| 2024-02-21 | 8.93 | 9.04 | 0.04 | 0.44% | 8.88 | 9.16 | 110629 | 10018.64 | 2.10% |
| 2024-02-20 | 9.01 | 9.00 | -0.08 | -0.88% | 8.80 | 9.04 | 123516 | 11005.10 | 2.34% |
| 2024-02-19 | 9.25 | 9.08 | 0.20 | 2.25% | 8.98 | 9.29 | 160783 | 14649.39 | 3.05% |
| 2024-02-08 | 8.15 | 8.88 | 0.77 | 9.49% | 8.11 | 8.88 | 173557 | 14769.25 | 3.29% |
| 2024-02-07 | 8.11 | 8.11 | -0.13 | -1.58% | 8.03 | 8.39 | 155571 | 12708.02 | 2.95% |
| 2024-02-06 | 7.91 | 8.24 | 0.13 | 1.60% | 7.47 | 8.46 | 157870 | 12548.51 | 3.00% |
| 2024-02-05 | 8.84 | 8.11 | -0.89 | -9.89% | 8.10 | 8.85 | 176438 | 14681.42 | 3.35% |