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 | 11.84 | 11.44 | -0.27 | -2.31% | 11.38 | 11.87 | 911157 | 105126.60 | 10.22% |
| 2024-05-13 | 11.20 | 11.71 | 0.14 | 1.21% | 11.00 | 11.74 | 1080319 | 123373.99 | 12.12% |
| 2024-05-10 | 12.10 | 11.57 | -0.74 | -6.01% | 11.43 | 12.20 | 1414326 | 165925.16 | 15.87% |
| 2024-05-09 | 12.75 | 12.31 | -0.42 | -3.30% | 11.81 | 12.80 | 1663829 | 203984.03 | 18.67% |
| 2024-05-08 | 12.00 | 12.73 | 0.12 | 0.95% | 11.89 | 13.01 | 2223368 | 279260.19 | 24.94% |
| 2024-05-07 | 11.80 | 12.61 | 1.15 | 10.03% | 11.65 | 12.61 | 1828972 | 226614.98 | 20.52% |
| 2024-05-06 | 10.99 | 11.46 | -0.27 | -2.30% | 10.99 | 11.84 | 1739510 | 199105.11 | 19.52% |
| 2024-04-30 | 12.40 | 11.73 | -1.30 | -9.98% | 11.73 | 12.50 | 590951 | 70702.59 | 6.63% |
| 2024-04-29 | 12.94 | 13.03 | 0.49 | 3.91% | 12.20 | 13.29 | 2721880 | 347400.81 | 30.54% |
| 2024-04-26 | 12.05 | 12.54 | 1.14 | 10.00% | 12.05 | 12.54 | 2180340 | 270447.50 | 24.46% |
| 2024-04-25 | 11.71 | 11.40 | -0.30 | -2.56% | 11.25 | 11.88 | 1811139 | 207416.48 | 20.32% |
| 2024-04-24 | 10.93 | 11.70 | 0.00 | 0.00% | 10.93 | 12.33 | 2529184 | 297047.47 | 28.38% |
| 2024-04-23 | 10.91 | 11.70 | 0.60 | 5.41% | 10.52 | 12.10 | 2523248 | 285493.91 | 28.31% |
| 2024-04-22 | 10.80 | 11.10 | 0.80 | 7.77% | 10.00 | 11.33 | 2650661 | 287498.91 | 29.74% |
| 2024-04-19 | 9.00 | 10.30 | 0.94 | 10.04% | 9.00 | 10.30 | 2011490 | 199434.86 | 22.57% |
| 2024-04-18 | 8.90 | 9.36 | 0.61 | 6.97% | 8.84 | 9.63 | 2282648 | 210566.83 | 25.61% |
| 2024-04-17 | 8.09 | 8.75 | 0.80 | 10.06% | 8.08 | 8.75 | 865439 | 74194.99 | 9.71% |
| 2024-04-16 | 8.27 | 7.95 | -0.47 | -5.58% | 7.91 | 8.54 | 1080438 | 88434.62 | 12.12% |
| 2024-04-15 | 8.65 | 8.42 | -0.43 | -4.86% | 8.19 | 8.97 | 1274663 | 109569.34 | 14.30% |
| 2024-04-12 | 8.51 | 8.85 | 0.17 | 1.96% | 8.46 | 9.32 | 1586189 | 141959.08 | 17.80% |
| 2024-04-11 | 9.18 | 8.68 | -0.96 | -9.96% | 8.68 | 9.47 | 2315247 | 210714.83 | 25.97% |
| 2024-04-10 | 8.75 | 9.64 | 0.88 | 10.05% | 8.74 | 9.64 | 2244786 | 213756.97 | 25.18% |
| 2024-04-09 | 8.29 | 8.76 | 0.55 | 6.70% | 8.03 | 9.03 | 1889672 | 165056.48 | 21.20% |
| 2024-04-08 | 8.71 | 8.21 | -0.58 | -6.60% | 7.92 | 9.09 | 1488800 | 124761.18 | 16.70% |
| 2024-04-03 | 7.99 | 8.79 | -0.09 | -1.01% | 7.99 | 9.38 | 2022869 | 171986.52 | 22.69% |
| 2024-04-02 | 8.43 | 8.88 | 0.62 | 7.51% | 8.43 | 9.09 | 2070332 | 184827.08 | 23.23% |
| 2024-04-01 | 8.17 | 8.26 | 0.14 | 1.72% | 7.84 | 8.93 | 1719159 | 140916.42 | 19.29% |
| 2024-03-29 | 7.66 | 8.12 | 0.74 | 10.03% | 7.66 | 8.12 | 1023737 | 81617.34 | 11.49% |
| 2024-03-28 | 6.82 | 7.38 | 0.67 | 9.99% | 6.82 | 7.38 | 827846 | 60592.41 | 9.29% |
| 2024-03-27 | 6.83 | 6.71 | -0.15 | -2.19% | 6.65 | 6.96 | 265755 | 18016.77 | 2.98% |
| 2024-03-26 | 6.84 | 6.86 | 0.02 | 0.29% | 6.76 | 6.95 | 229684 | 15747.17 | 2.58% |
| 2024-03-25 | 7.07 | 6.84 | -0.38 | -5.26% | 6.83 | 7.25 | 392451 | 27666.14 | 4.40% |
| 2024-03-22 | 7.18 | 7.22 | -0.05 | -0.69% | 7.00 | 7.35 | 501111 | 35986.49 | 5.62% |
| 2024-03-21 | 6.99 | 7.27 | 0.27 | 3.86% | 6.87 | 7.33 | 560872 | 39953.38 | 6.29% |
| 2024-03-20 | 6.75 | 7.00 | 0.32 | 4.79% | 6.75 | 7.09 | 422615 | 29415.84 | 4.74% |
| 2024-03-19 | 6.82 | 6.68 | -0.11 | -1.62% | 6.66 | 6.93 | 280020 | 18931.33 | 3.14% |
| 2024-03-18 | 6.50 | 6.79 | 0.28 | 4.30% | 6.48 | 6.85 | 380597 | 25651.59 | 4.27% |
| 2024-03-15 | 6.40 | 6.51 | 0.11 | 1.72% | 6.40 | 6.51 | 189774 | 12253.04 | 2.13% |
| 2024-03-14 | 6.49 | 6.40 | -0.12 | -1.84% | 6.32 | 6.52 | 261664 | 16765.64 | 2.94% |
| 2024-03-13 | 6.72 | 6.52 | -0.14 | -2.10% | 6.37 | 6.72 | 564291 | 36738.46 | 6.33% |
| 2024-03-12 | 6.10 | 6.66 | 0.61 | 10.08% | 6.05 | 6.66 | 401501 | 25724.04 | 4.50% |
| 2024-03-11 | 5.93 | 6.05 | 0.12 | 2.02% | 5.92 | 6.06 | 146585 | 8808.12 | 1.64% |
| 2024-03-08 | 5.94 | 5.93 | -0.03 | -0.50% | 5.86 | 5.99 | 95890 | 5668.12 | 1.08% |
| 2024-03-07 | 5.99 | 5.96 | -0.02 | -0.33% | 5.94 | 6.09 | 154837 | 9308.57 | 1.74% |
| 2024-03-06 | 5.85 | 5.98 | 0.04 | 0.67% | 5.84 | 6.06 | 212475 | 12698.70 | 2.38% |
| 2024-03-05 | 5.85 | 5.94 | 0.09 | 1.54% | 5.77 | 6.10 | 214838 | 12750.73 | 2.41% |
| 2024-03-04 | 5.91 | 5.85 | -0.06 | -1.02% | 5.80 | 5.95 | 93257 | 5461.13 | 1.05% |
| 2024-03-01 | 5.94 | 5.91 | 0.01 | 0.17% | 5.84 | 6.02 | 109366 | 6461.08 | 1.23% |
| 2024-02-29 | 5.64 | 5.90 | 0.26 | 4.61% | 5.64 | 5.90 | 151290 | 8786.20 | 1.70% |
| 2024-02-28 | 5.99 | 5.64 | -0.33 | -5.53% | 5.64 | 6.06 | 176235 | 10334.16 | 1.98% |
| 2024-02-27 | 5.87 | 5.97 | 0.09 | 1.53% | 5.81 | 5.97 | 116078 | 6864.27 | 1.30% |
| 2024-02-26 | 5.72 | 5.88 | 0.26 | 4.63% | 5.66 | 6.00 | 212784 | 12436.02 | 2.39% |
| 2024-02-23 | 5.55 | 5.62 | 0.07 | 1.26% | 5.47 | 5.65 | 112722 | 6273.43 | 1.26% |
| 2024-02-22 | 5.46 | 5.55 | 0.09 | 1.65% | 5.43 | 5.56 | 100912 | 5558.60 | 1.13% |
| 2024-02-21 | 5.35 | 5.46 | 0.06 | 1.11% | 5.31 | 5.62 | 143083 | 7875.55 | 1.61% |
| 2024-02-20 | 5.42 | 5.40 | -0.02 | -0.37% | 5.30 | 5.43 | 110035 | 5907.83 | 1.23% |
| 2024-02-19 | 5.60 | 5.42 | -0.12 | -2.17% | 5.33 | 5.60 | 262947 | 14373.63 | 2.95% |
| 2024-02-08 | 5.05 | 5.54 | 0.50 | 9.92% | 5.05 | 5.54 | 269595 | 14636.82 | 3.02% |
| 2024-02-07 | 4.92 | 5.04 | 0.13 | 2.65% | 4.85 | 5.16 | 222074 | 11151.14 | 2.49% |
| 2024-02-06 | 4.56 | 4.91 | 0.35 | 7.68% | 4.45 | 4.98 | 239246 | 11249.25 | 2.68% |
| 2024-02-05 | 5.01 | 4.56 | -0.47 | -9.34% | 4.53 | 5.03 | 282182 | 13256.08 | 3.17% |