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 | 10.85 | 11.12 | 0.29 | 2.68% | 10.84 | 11.16 | 45252 | 4997.83 | 3.46% |
| 2024-05-13 | 11.00 | 10.83 | -0.33 | -2.96% | 10.70 | 11.22 | 54044 | 5881.44 | 4.14% |
| 2024-05-10 | 11.46 | 11.16 | -0.30 | -2.62% | 11.13 | 11.59 | 56323 | 6361.80 | 4.31% |
| 2024-05-09 | 11.25 | 11.46 | 0.00 | 0.00% | 11.20 | 11.54 | 60831 | 6951.88 | 4.66% |
| 2024-05-08 | 11.40 | 11.46 | 0.11 | 0.97% | 11.23 | 11.70 | 89220 | 10226.58 | 6.83% |
| 2024-05-07 | 11.24 | 11.35 | 0.13 | 1.16% | 11.20 | 11.45 | 65493 | 7406.19 | 5.01% |
| 2024-05-06 | 11.00 | 11.22 | 0.18 | 1.63% | 10.90 | 11.27 | 90608 | 10079.48 | 6.94% |
| 2024-04-30 | 11.22 | 11.04 | -1.23 | -10.02% | 11.04 | 11.50 | 125243 | 13911.04 | 9.59% |
| 2024-04-29 | 11.65 | 12.27 | 0.57 | 4.87% | 11.61 | 12.27 | 70880 | 8540.67 | 5.43% |
| 2024-04-26 | 11.60 | 11.70 | 0.19 | 1.65% | 11.52 | 11.93 | 60889 | 7138.76 | 4.66% |
| 2024-04-25 | 11.46 | 11.51 | 0.01 | 0.09% | 11.35 | 11.62 | 42497 | 4884.82 | 3.25% |
| 2024-04-24 | 11.00 | 11.50 | 0.45 | 4.07% | 10.99 | 11.50 | 64322 | 7288.74 | 4.92% |
| 2024-04-23 | 10.89 | 11.05 | 0.07 | 0.64% | 10.85 | 11.26 | 47694 | 5293.97 | 3.65% |
| 2024-04-22 | 11.20 | 10.98 | -0.23 | -2.05% | 10.69 | 11.24 | 74018 | 8126.65 | 5.67% |
| 2024-04-19 | 11.49 | 11.21 | -0.43 | -3.69% | 11.13 | 11.63 | 87058 | 9839.86 | 6.66% |
| 2024-04-18 | 11.77 | 11.64 | -0.21 | -1.77% | 11.22 | 12.07 | 104438 | 12160.91 | 7.99% |
| 2024-04-17 | 11.50 | 11.85 | 0.16 | 1.37% | 11.50 | 12.10 | 114261 | 13590.38 | 8.75% |
| 2024-04-16 | 12.33 | 11.69 | -1.30 | -10.01% | 11.69 | 12.68 | 99617 | 11772.51 | 7.62% |
| 2024-04-15 | 14.21 | 12.99 | -1.44 | -9.98% | 12.99 | 14.25 | 155956 | 20816.50 | 11.94% |
| 2024-04-12 | 13.92 | 14.43 | 0.31 | 2.20% | 13.76 | 14.60 | 192304 | 27307.74 | 14.72% |
| 2024-04-11 | 13.58 | 14.12 | 0.37 | 2.69% | 13.30 | 14.20 | 171342 | 23824.22 | 13.11% |
| 2024-04-10 | 13.75 | 13.75 | -0.15 | -1.08% | 13.44 | 14.40 | 168038 | 23406.58 | 12.86% |
| 2024-04-09 | 13.98 | 13.90 | 0.15 | 1.09% | 13.53 | 14.65 | 265348 | 37150.49 | 20.31% |
| 2024-04-08 | 12.33 | 13.75 | 1.25 | 10.00% | 12.22 | 13.75 | 163643 | 21577.14 | 12.53% |
| 2024-04-03 | 12.75 | 12.50 | -0.35 | -2.72% | 12.42 | 13.32 | 110964 | 14159.56 | 8.49% |
| 2024-04-02 | 13.04 | 12.85 | -0.13 | -1.00% | 12.80 | 13.90 | 165452 | 21995.92 | 12.66% |
| 2024-04-01 | 12.89 | 12.98 | 0.13 | 1.01% | 12.69 | 13.07 | 107768 | 13866.41 | 8.25% |
| 2024-03-29 | 12.70 | 12.85 | 0.00 | 0.00% | 12.62 | 12.99 | 88156 | 11266.14 | 6.75% |
| 2024-03-28 | 12.35 | 12.85 | 0.33 | 2.64% | 12.12 | 13.14 | 124971 | 15695.91 | 9.57% |
| 2024-03-27 | 12.81 | 12.52 | -0.55 | -4.21% | 12.50 | 13.12 | 117732 | 15069.90 | 9.01% |
| 2024-03-26 | 12.31 | 13.07 | 0.52 | 4.14% | 12.22 | 13.17 | 185480 | 23750.96 | 14.20% |
| 2024-03-25 | 12.31 | 12.55 | 0.07 | 0.56% | 12.11 | 12.85 | 110248 | 13739.05 | 8.44% |
| 2024-03-22 | 12.50 | 12.48 | -0.21 | -1.65% | 12.20 | 12.62 | 99157 | 12248.25 | 7.59% |
| 2024-03-21 | 12.30 | 12.69 | 0.26 | 2.09% | 12.25 | 12.71 | 155683 | 19428.36 | 11.92% |
| 2024-03-20 | 12.50 | 12.43 | -0.29 | -2.28% | 12.20 | 12.65 | 172873 | 21358.01 | 13.23% |
| 2024-03-19 | 12.66 | 12.72 | -0.11 | -0.86% | 12.43 | 13.15 | 199265 | 25545.67 | 15.25% |
| 2024-03-18 | 13.40 | 12.83 | -0.51 | -3.82% | 12.54 | 13.62 | 319315 | 41554.81 | 24.44% |
| 2024-03-15 | 12.85 | 13.34 | 1.21 | 9.98% | 12.78 | 13.34 | 325217 | 43163.65 | 24.89% |
| 2024-03-14 | 11.04 | 12.13 | 1.10 | 9.97% | 10.96 | 12.13 | 99348 | 11577.37 | 7.60% |
| 2024-03-13 | 11.03 | 11.03 | -0.04 | -0.36% | 10.87 | 11.20 | 41510 | 4571.71 | 3.18% |
| 2024-03-12 | 10.75 | 11.07 | 0.34 | 3.17% | 10.71 | 11.09 | 57139 | 6254.29 | 4.37% |
| 2024-03-11 | 10.50 | 10.73 | 0.17 | 1.61% | 10.47 | 10.73 | 35601 | 3778.76 | 2.72% |
| 2024-03-08 | 10.76 | 10.56 | -0.13 | -1.22% | 10.41 | 10.78 | 35975 | 3794.34 | 2.75% |
| 2024-03-07 | 10.56 | 10.69 | 0.13 | 1.23% | 10.51 | 10.92 | 44116 | 4729.00 | 3.38% |
| 2024-03-06 | 10.45 | 10.56 | 0.03 | 0.28% | 10.41 | 10.70 | 37856 | 3990.77 | 2.90% |
| 2024-03-05 | 10.89 | 10.53 | -0.37 | -3.39% | 10.51 | 10.91 | 57827 | 6172.24 | 4.43% |
| 2024-03-04 | 10.98 | 10.90 | -0.11 | -1.00% | 10.67 | 11.02 | 58502 | 6348.45 | 4.48% |
| 2024-03-01 | 10.94 | 11.01 | 0.07 | 0.64% | 10.75 | 11.06 | 59617 | 6504.93 | 4.56% |
| 2024-02-29 | 10.55 | 10.94 | 0.19 | 1.77% | 10.28 | 10.98 | 75469 | 8103.72 | 5.78% |
| 2024-02-28 | 11.58 | 10.75 | -0.84 | -7.25% | 10.51 | 11.85 | 71388 | 8035.25 | 5.46% |
| 2024-02-27 | 11.52 | 11.59 | 0.06 | 0.52% | 11.40 | 11.71 | 52892 | 6099.64 | 4.05% |
| 2024-02-26 | 10.87 | 11.53 | 0.66 | 6.07% | 10.71 | 11.96 | 88474 | 10052.53 | 6.77% |
| 2024-02-23 | 10.58 | 10.87 | 0.34 | 3.23% | 10.43 | 10.95 | 63712 | 6836.84 | 4.88% |
| 2024-02-22 | 10.32 | 10.53 | 0.21 | 2.03% | 10.22 | 10.61 | 46757 | 4888.76 | 3.58% |
| 2024-02-21 | 10.25 | 10.32 | 0.05 | 0.49% | 10.11 | 10.70 | 53388 | 5582.89 | 4.09% |
| 2024-02-20 | 10.10 | 10.27 | 0.04 | 0.39% | 10.00 | 10.33 | 37266 | 3804.78 | 2.85% |
| 2024-02-19 | 10.00 | 10.23 | 0.34 | 3.44% | 9.98 | 10.29 | 64906 | 6606.14 | 4.97% |
| 2024-02-08 | 9.12 | 9.89 | 0.89 | 9.89% | 8.82 | 9.89 | 83255 | 7820.19 | 6.37% |
| 2024-02-07 | 9.59 | 9.00 | -0.58 | -6.05% | 8.86 | 9.64 | 121992 | 11202.49 | 9.34% |
| 2024-02-06 | 9.47 | 9.58 | -0.14 | -1.44% | 8.90 | 10.00 | 97124 | 9110.27 | 7.43% |
| 2024-02-05 | 10.48 | 9.72 | -0.78 | -7.43% | 9.45 | 10.51 | 93439 | 9136.28 | 7.15% |