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 | 10.41 | 10.48 | -0.01 | -0.10% | 10.24 | 10.52 | 702542 | 72814.51 | 1.74% |
| 2024-05-16 | 10.55 | 10.49 | -0.06 | -0.57% | 10.43 | 10.74 | 673949 | 71302.88 | 1.67% |
| 2024-05-15 | 10.65 | 10.55 | -0.09 | -0.85% | 10.53 | 11.03 | 645719 | 69338.57 | 1.60% |
| 2024-05-14 | 10.70 | 10.64 | -0.06 | -0.56% | 10.60 | 10.82 | 485646 | 51766.29 | 1.20% |
| 2024-05-13 | 10.64 | 10.70 | -0.08 | -0.74% | 10.44 | 10.86 | 784812 | 83875.80 | 1.94% |
| 2024-05-10 | 10.93 | 10.78 | -0.29 | -2.62% | 10.71 | 11.04 | 984786 | 106588.05 | 2.44% |
| 2024-05-09 | 10.45 | 11.07 | 0.67 | 6.44% | 10.45 | 11.44 | 1907617 | 211559.94 | 4.72% |
| 2024-05-08 | 10.62 | 10.40 | -0.25 | -2.35% | 10.40 | 10.69 | 505594 | 53068.31 | 1.25% |
| 2024-05-07 | 10.60 | 10.65 | 0.05 | 0.47% | 10.46 | 10.75 | 630442 | 66956.91 | 1.56% |
| 2024-05-06 | 10.54 | 10.60 | 0.17 | 1.63% | 10.54 | 10.73 | 658199 | 69959.32 | 1.63% |
| 2024-04-30 | 10.78 | 10.43 | -0.41 | -3.78% | 10.32 | 10.83 | 895744 | 94027.30 | 2.22% |
| 2024-04-29 | 10.39 | 10.84 | 0.40 | 3.83% | 10.35 | 10.97 | 1179066 | 125979.31 | 2.92% |
| 2024-04-26 | 9.89 | 10.44 | 0.48 | 4.82% | 9.80 | 10.55 | 1586030 | 163226.72 | 3.93% |
| 2024-04-25 | 9.70 | 9.96 | 0.17 | 1.74% | 9.57 | 10.17 | 1055649 | 104804.90 | 2.61% |
| 2024-04-24 | 9.94 | 9.79 | -0.18 | -1.81% | 9.70 | 9.97 | 886034 | 86825.42 | 2.19% |
| 2024-04-23 | 10.26 | 9.97 | -0.29 | -2.83% | 9.91 | 10.42 | 894410 | 90075.77 | 2.21% |
| 2024-04-22 | 10.37 | 10.26 | -0.12 | -1.16% | 10.20 | 10.63 | 667982 | 69384.70 | 1.65% |
| 2024-04-19 | 10.66 | 10.38 | -0.40 | -3.71% | 10.36 | 10.70 | 771829 | 80816.90 | 1.91% |
| 2024-04-18 | 10.85 | 10.78 | -0.17 | -1.55% | 10.64 | 10.98 | 639499 | 69349.01 | 1.58% |
| 2024-04-17 | 10.58 | 10.95 | 0.41 | 3.89% | 10.58 | 10.95 | 645765 | 69680.73 | 1.60% |
| 2024-04-16 | 10.98 | 10.54 | -0.56 | -5.05% | 10.51 | 11.04 | 711782 | 76212.05 | 1.76% |
| 2024-04-15 | 11.05 | 11.10 | 0.09 | 0.82% | 10.88 | 11.42 | 669530 | 74437.29 | 1.66% |
| 2024-04-12 | 11.42 | 11.01 | -0.40 | -3.51% | 11.01 | 11.46 | 647831 | 72323.03 | 1.60% |
| 2024-04-11 | 11.44 | 11.41 | -0.12 | -1.04% | 11.32 | 11.60 | 496298 | 56858.89 | 1.23% |
| 2024-04-10 | 11.83 | 11.53 | -0.31 | -2.62% | 11.43 | 11.83 | 518869 | 60121.34 | 1.28% |
| 2024-04-09 | 11.48 | 11.84 | 0.33 | 2.87% | 11.46 | 11.85 | 635651 | 74512.74 | 1.57% |
| 2024-04-08 | 11.97 | 11.51 | -0.53 | -4.40% | 11.50 | 11.97 | 770705 | 89984.08 | 1.91% |
| 2024-04-03 | 12.12 | 12.04 | -0.19 | -1.55% | 12.01 | 12.20 | 540679 | 65312.86 | 1.34% |
| 2024-04-02 | 12.32 | 12.23 | -0.09 | -0.73% | 12.05 | 12.33 | 640542 | 78032.80 | 1.59% |
| 2024-04-01 | 11.91 | 12.32 | 0.48 | 4.05% | 11.91 | 12.33 | 876478 | 106479.70 | 2.17% |
| 2024-03-29 | 11.75 | 11.84 | 0.04 | 0.34% | 11.59 | 11.97 | 579476 | 68314.23 | 1.43% |
| 2024-03-28 | 11.80 | 11.80 | 0.06 | 0.51% | 11.72 | 11.97 | 722083 | 85449.23 | 1.79% |
| 2024-03-27 | 12.26 | 11.74 | -0.59 | -4.79% | 11.72 | 12.30 | 762715 | 91503.02 | 1.89% |
| 2024-03-26 | 12.21 | 12.33 | 0.12 | 0.98% | 12.05 | 12.46 | 773028 | 94590.33 | 1.91% |
| 2024-03-25 | 12.49 | 12.21 | -0.39 | -3.10% | 12.20 | 12.59 | 860945 | 106440.70 | 2.13% |
| 2024-03-22 | 13.16 | 12.60 | -0.58 | -4.40% | 12.57 | 13.17 | 1272748 | 162584.89 | 3.15% |
| 2024-03-21 | 13.46 | 13.18 | -0.31 | -2.30% | 13.18 | 13.71 | 1103293 | 147178.81 | 2.73% |
| 2024-03-20 | 13.25 | 13.49 | 0.19 | 1.43% | 13.21 | 13.92 | 1335524 | 181690.88 | 3.31% |
| 2024-03-19 | 13.55 | 13.30 | -0.29 | -2.13% | 13.29 | 13.75 | 832726 | 112306.05 | 2.06% |
| 2024-03-18 | 13.21 | 13.59 | 0.38 | 2.88% | 13.20 | 13.59 | 1018023 | 136271.89 | 2.52% |
| 2024-03-15 | 13.31 | 13.21 | -0.12 | -0.90% | 12.96 | 13.38 | 901000 | 118250.95 | 2.23% |
| 2024-03-14 | 13.50 | 13.33 | -0.23 | -1.70% | 13.19 | 13.63 | 845210 | 113333.41 | 2.09% |
| 2024-03-13 | 13.73 | 13.56 | -0.18 | -1.31% | 13.46 | 13.73 | 841682 | 114324.51 | 2.08% |
| 2024-03-12 | 13.76 | 13.74 | -0.01 | -0.07% | 13.64 | 14.01 | 1226491 | 169122.83 | 3.04% |
| 2024-03-11 | 13.70 | 13.75 | 0.35 | 2.61% | 13.45 | 13.85 | 1538974 | 209815.78 | 3.81% |
| 2024-03-08 | 12.86 | 13.40 | 0.55 | 4.28% | 12.86 | 13.46 | 1554572 | 206612.36 | 3.85% |
| 2024-03-07 | 13.25 | 12.85 | -0.46 | -3.46% | 12.84 | 13.34 | 977385 | 127497.32 | 2.42% |
| 2024-03-06 | 12.88 | 13.31 | 0.33 | 2.54% | 12.83 | 13.64 | 1312744 | 173843.34 | 3.25% |
| 2024-03-05 | 13.28 | 12.98 | -0.41 | -3.06% | 12.90 | 13.29 | 1104531 | 144057.06 | 2.73% |
| 2024-03-04 | 13.58 | 13.39 | -0.21 | -1.54% | 13.23 | 13.71 | 1044944 | 140448.92 | 2.59% |
| 2024-03-01 | 13.58 | 13.60 | 0.08 | 0.59% | 13.28 | 13.73 | 1203382 | 162441.50 | 2.98% |
| 2024-02-29 | 12.61 | 13.52 | 0.74 | 5.79% | 12.60 | 13.52 | 1675463 | 221112.19 | 4.15% |
| 2024-02-28 | 13.24 | 12.78 | -0.39 | -2.96% | 12.77 | 13.92 | 2188316 | 292976.06 | 5.42% |
| 2024-02-27 | 12.64 | 13.17 | 0.46 | 3.62% | 12.59 | 13.17 | 1281992 | 164760.94 | 3.17% |
| 2024-02-26 | 12.84 | 12.71 | -0.13 | -1.01% | 12.63 | 12.93 | 1079526 | 137841.88 | 2.67% |
| 2024-02-23 | 12.63 | 12.84 | 0.22 | 1.74% | 12.55 | 12.94 | 1306369 | 166648.39 | 3.23% |
| 2024-02-22 | 12.30 | 12.62 | 0.25 | 2.02% | 12.29 | 12.80 | 1268263 | 159152.09 | 3.14% |
| 2024-02-21 | 12.00 | 12.37 | 0.20 | 1.64% | 11.87 | 12.73 | 1544950 | 191286.55 | 3.82% |
| 2024-02-20 | 12.02 | 12.17 | 0.11 | 0.91% | 11.77 | 12.18 | 987752 | 117946.18 | 2.45% |
| 2024-02-19 | 12.10 | 12.06 | -0.01 | -0.08% | 11.75 | 12.11 | 1149013 | 137456.34 | 2.84% |