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 | 14.35 | 15.47 | 1.41 | 10.03% | 14.35 | 15.47 | 87002 | 13165.77 | 15.63% |
| 2024-05-09 | 13.87 | 14.06 | -0.45 | -3.10% | 13.78 | 14.43 | 114111 | 16086.21 | 20.49% |
| 2024-05-08 | 14.03 | 14.51 | -0.49 | -3.27% | 13.75 | 14.99 | 163043 | 23308.20 | 29.28% |
| 2024-05-07 | 16.40 | 15.00 | -0.03 | -0.20% | 14.35 | 16.40 | 223541 | 34178.09 | 40.15% |
| 2024-05-06 | 15.03 | 15.03 | 1.37 | 10.03% | 15.03 | 15.03 | 29979 | 4505.80 | 5.38% |
| 2024-04-30 | 12.46 | 13.66 | 1.24 | 9.98% | 12.46 | 13.66 | 70936 | 9474.91 | 12.74% |
| 2024-04-29 | 11.79 | 12.42 | 0.79 | 6.79% | 11.79 | 12.76 | 64702 | 7928.08 | 11.62% |
| 2024-04-26 | 11.60 | 11.63 | 0.13 | 1.13% | 11.30 | 11.99 | 34817 | 4037.72 | 6.25% |
| 2024-04-25 | 11.43 | 11.50 | 0.07 | 0.61% | 11.32 | 11.56 | 17692 | 2028.07 | 3.18% |
| 2024-04-24 | 11.24 | 11.43 | 0.19 | 1.69% | 11.20 | 11.44 | 22694 | 2575.91 | 4.08% |
| 2024-04-23 | 11.08 | 11.24 | 0.11 | 0.99% | 10.88 | 11.30 | 23047 | 2574.68 | 4.14% |
| 2024-04-22 | 10.90 | 11.13 | 0.11 | 1.00% | 10.48 | 11.33 | 31930 | 3526.31 | 5.73% |
| 2024-04-19 | 11.10 | 11.02 | -0.10 | -0.90% | 10.85 | 11.19 | 20130 | 2220.67 | 3.62% |
| 2024-04-18 | 11.24 | 11.12 | -0.15 | -1.33% | 10.82 | 11.35 | 30674 | 3411.93 | 5.51% |
| 2024-04-17 | 10.63 | 11.27 | 0.81 | 7.74% | 10.63 | 11.28 | 38813 | 4304.13 | 6.97% |
| 2024-04-16 | 11.65 | 10.46 | -1.16 | -9.98% | 10.46 | 11.65 | 35377 | 3775.44 | 6.35% |
| 2024-04-15 | 12.46 | 11.62 | -0.91 | -7.26% | 11.37 | 12.62 | 45539 | 5383.20 | 8.18% |
| 2024-04-12 | 12.85 | 12.53 | -0.31 | -2.41% | 12.48 | 12.95 | 34923 | 4421.80 | 6.27% |
| 2024-04-11 | 13.28 | 12.84 | -0.56 | -4.18% | 12.79 | 13.34 | 48725 | 6328.11 | 8.75% |
| 2024-04-10 | 13.77 | 13.40 | -0.48 | -3.46% | 13.31 | 14.10 | 40664 | 5523.74 | 7.30% |
| 2024-04-09 | 13.41 | 13.88 | 0.10 | 0.73% | 13.21 | 14.30 | 51375 | 7045.92 | 9.23% |
| 2024-04-08 | 13.94 | 13.78 | -0.12 | -0.86% | 13.27 | 14.32 | 54310 | 7513.88 | 9.75% |
| 2024-04-03 | 13.79 | 13.90 | 0.00 | 0.00% | 13.70 | 14.39 | 49159 | 6892.75 | 8.83% |
| 2024-04-02 | 14.12 | 13.90 | -0.45 | -3.14% | 13.62 | 14.25 | 63300 | 8755.46 | 11.37% |
| 2024-04-01 | 14.35 | 14.35 | -0.07 | -0.49% | 13.95 | 14.55 | 82207 | 11687.07 | 14.76% |
| 2024-03-29 | 13.69 | 14.42 | 0.73 | 5.33% | 13.51 | 14.60 | 107876 | 15234.60 | 19.37% |
| 2024-03-28 | 13.20 | 13.69 | 0.24 | 1.78% | 13.11 | 13.90 | 71199 | 9648.25 | 12.79% |
| 2024-03-27 | 13.68 | 13.45 | -0.59 | -4.20% | 13.27 | 14.00 | 78995 | 10815.89 | 14.19% |
| 2024-03-26 | 14.00 | 14.04 | -0.32 | -2.23% | 13.50 | 14.57 | 133541 | 18705.46 | 23.98% |
| 2024-03-25 | 13.00 | 14.36 | 1.31 | 10.04% | 13.00 | 14.36 | 63496 | 8988.58 | 11.40% |
| 2024-03-22 | 13.62 | 13.05 | -0.78 | -5.64% | 12.97 | 13.62 | 81396 | 10718.76 | 14.62% |
| 2024-03-21 | 13.66 | 13.83 | -0.01 | -0.07% | 13.38 | 13.98 | 105737 | 14435.76 | 18.99% |
| 2024-03-20 | 14.00 | 13.84 | 0.33 | 2.44% | 13.70 | 14.53 | 154754 | 21741.96 | 27.79% |
| 2024-03-19 | 12.20 | 13.51 | 1.23 | 10.02% | 12.20 | 13.51 | 35722 | 4714.93 | 6.42% |
| 2024-03-18 | 11.97 | 12.28 | 0.44 | 3.72% | 11.82 | 12.59 | 63523 | 7728.98 | 11.41% |
| 2024-03-15 | 11.66 | 11.84 | 0.17 | 1.46% | 11.56 | 11.87 | 40517 | 4766.08 | 7.28% |
| 2024-03-14 | 11.69 | 11.67 | -0.02 | -0.17% | 11.40 | 11.80 | 34419 | 4012.30 | 6.18% |
| 2024-03-13 | 11.63 | 11.69 | -0.01 | -0.09% | 11.55 | 11.74 | 37886 | 4416.12 | 6.80% |
| 2024-03-12 | 11.69 | 11.70 | 0.01 | 0.09% | 11.47 | 11.84 | 54269 | 6286.00 | 9.75% |
| 2024-03-11 | 11.30 | 11.69 | 0.44 | 3.91% | 11.10 | 12.22 | 73107 | 8524.00 | 13.13% |
| 2024-03-08 | 11.39 | 11.25 | -0.20 | -1.75% | 10.94 | 11.59 | 51452 | 5758.67 | 9.24% |
| 2024-03-07 | 12.00 | 11.45 | -0.28 | -2.39% | 11.36 | 12.26 | 86161 | 10194.36 | 15.47% |
| 2024-03-06 | 10.78 | 11.73 | 1.07 | 10.04% | 10.66 | 11.73 | 49479 | 5599.22 | 12.26% |
| 2024-03-05 | 10.93 | 10.66 | -0.35 | -3.18% | 10.63 | 10.99 | 22567 | 2429.19 | 5.59% |
| 2024-03-04 | 11.12 | 11.01 | -0.15 | -1.34% | 10.80 | 11.25 | 25606 | 2806.47 | 6.35% |
| 2024-03-01 | 11.16 | 11.16 | 0.02 | 0.18% | 11.01 | 11.27 | 24194 | 2686.73 | 6.00% |
| 2024-02-29 | 10.48 | 11.14 | 0.38 | 3.53% | 10.34 | 11.17 | 37650 | 4114.49 | 9.33% |
| 2024-02-28 | 11.93 | 10.76 | -1.09 | -9.20% | 10.68 | 12.22 | 54949 | 6311.01 | 13.62% |
| 2024-02-27 | 11.57 | 11.85 | 0.38 | 3.31% | 11.35 | 11.90 | 34150 | 4010.46 | 8.46% |
| 2024-02-26 | 11.28 | 11.47 | 0.19 | 1.68% | 11.19 | 11.68 | 34267 | 3913.52 | 8.49% |
| 2024-02-23 | 10.96 | 11.28 | 0.37 | 3.39% | 10.81 | 11.29 | 32573 | 3595.13 | 8.07% |
| 2024-02-22 | 10.46 | 10.91 | 0.41 | 3.90% | 10.35 | 10.94 | 30363 | 3261.45 | 7.52% |
| 2024-02-21 | 10.27 | 10.50 | 0.22 | 2.14% | 10.06 | 10.71 | 34411 | 3600.29 | 8.53% |
| 2024-02-20 | 9.99 | 10.28 | 0.29 | 2.90% | 9.77 | 10.30 | 29689 | 2995.65 | 7.36% |
| 2024-02-19 | 9.50 | 9.99 | 0.41 | 4.28% | 9.50 | 10.10 | 42871 | 4232.01 | 10.62% |
| 2024-02-08 | 8.78 | 9.58 | 0.62 | 6.92% | 8.32 | 9.68 | 55686 | 4998.63 | 13.80% |
| 2024-02-07 | 9.84 | 8.96 | -0.95 | -9.59% | 8.92 | 9.92 | 52376 | 4837.35 | 12.98% |
| 2024-02-06 | 9.49 | 9.91 | -0.44 | -4.25% | 9.32 | 10.34 | 48028 | 4612.44 | 11.90% |
| 2024-02-05 | 11.42 | 10.35 | -1.15 | -10.00% | 10.35 | 11.42 | 33301 | 3517.30 | 8.25% |
| 2024-02-02 | 12.18 | 11.50 | -0.79 | -6.43% | 11.06 | 12.63 | 36832 | 4313.21 | 9.13% |