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 | 15.06 | 15.04 | -0.11 | -0.73% | 14.91 | 15.37 | 50294 | 7580.83 | 3.03% |
| 2024-05-09 | 14.38 | 15.15 | 0.78 | 5.43% | 14.38 | 15.45 | 74213 | 11143.34 | 4.47% |
| 2024-05-08 | 14.36 | 14.37 | 0.00 | 0.00% | 14.27 | 14.74 | 37840 | 5491.03 | 2.28% |
| 2024-05-07 | 14.45 | 14.37 | -0.06 | -0.42% | 14.15 | 14.80 | 49606 | 7168.12 | 2.99% |
| 2024-05-06 | 14.30 | 14.43 | 0.17 | 1.19% | 13.84 | 14.50 | 56618 | 8033.56 | 3.41% |
| 2024-04-30 | 13.68 | 14.26 | 0.47 | 3.41% | 13.68 | 14.33 | 69622 | 9855.28 | 4.19% |
| 2024-04-29 | 13.51 | 13.79 | 0.21 | 1.55% | 13.23 | 13.84 | 61109 | 8313.87 | 3.68% |
| 2024-04-26 | 13.63 | 13.58 | -0.18 | -1.31% | 13.47 | 13.88 | 68892 | 9409.46 | 4.15% |
| 2024-04-25 | 14.30 | 13.76 | -0.78 | -5.36% | 13.60 | 14.39 | 104090 | 14455.14 | 6.26% |
| 2024-04-24 | 13.31 | 14.54 | 1.69 | 13.15% | 13.22 | 15.08 | 202466 | 28732.90 | 12.18% |
| 2024-04-23 | 12.70 | 12.85 | 0.02 | 0.16% | 12.51 | 12.95 | 50088 | 6367.01 | 3.01% |
| 2024-04-22 | 12.38 | 12.83 | 0.54 | 4.39% | 12.26 | 12.90 | 52517 | 6642.99 | 3.16% |
| 2024-04-19 | 12.14 | 12.29 | 0.14 | 1.15% | 11.83 | 12.34 | 30332 | 3671.50 | 1.83% |
| 2024-04-18 | 12.01 | 12.15 | 0.09 | 0.75% | 12.01 | 12.59 | 45479 | 5609.57 | 2.74% |
| 2024-04-17 | 11.36 | 12.06 | 0.71 | 6.26% | 11.36 | 12.11 | 37912 | 4464.86 | 2.28% |
| 2024-04-16 | 11.50 | 11.35 | -0.32 | -2.74% | 11.18 | 11.69 | 33694 | 3862.69 | 2.03% |
| 2024-04-15 | 12.04 | 11.67 | -0.45 | -3.71% | 11.29 | 12.38 | 53844 | 6331.29 | 3.24% |
| 2024-04-12 | 11.99 | 12.12 | 0.14 | 1.17% | 11.90 | 12.28 | 27026 | 3282.49 | 1.63% |
| 2024-04-11 | 11.90 | 11.98 | 0.02 | 0.17% | 11.74 | 12.26 | 23719 | 2840.29 | 1.43% |
| 2024-04-10 | 12.20 | 11.96 | -0.21 | -1.73% | 11.87 | 12.64 | 41491 | 5043.83 | 2.50% |
| 2024-04-09 | 11.57 | 12.17 | 0.50 | 4.28% | 11.54 | 12.19 | 28214 | 3361.32 | 1.70% |
| 2024-04-08 | 11.90 | 11.67 | -0.23 | -1.93% | 11.65 | 11.91 | 20332 | 2390.93 | 1.22% |
| 2024-04-03 | 11.84 | 11.90 | 0.07 | 0.59% | 11.54 | 11.95 | 29277 | 3448.23 | 1.76% |
| 2024-04-02 | 11.48 | 11.83 | 0.35 | 3.05% | 11.48 | 11.85 | 32935 | 3842.01 | 1.98% |
| 2024-04-01 | 11.44 | 11.48 | 0.16 | 1.41% | 11.24 | 11.60 | 27507 | 3149.14 | 1.65% |
| 2024-03-29 | 11.02 | 11.32 | 0.30 | 2.72% | 11.01 | 11.32 | 24738 | 2755.40 | 1.48% |
| 2024-03-28 | 11.00 | 11.02 | -0.03 | -0.27% | 10.82 | 11.27 | 26870 | 2956.40 | 1.61% |
| 2024-03-27 | 10.90 | 11.05 | -0.02 | -0.18% | 10.90 | 11.32 | 22619 | 2519.09 | 1.36% |
| 2024-03-26 | 11.13 | 11.07 | -0.03 | -0.27% | 10.89 | 11.39 | 21795 | 2420.55 | 1.31% |
| 2024-03-25 | 11.60 | 11.10 | -0.56 | -4.80% | 11.06 | 11.67 | 22067 | 2506.04 | 1.32% |
| 2024-03-22 | 11.82 | 11.66 | -0.15 | -1.27% | 11.42 | 11.93 | 19507 | 2268.61 | 1.17% |
| 2024-03-21 | 11.79 | 11.81 | 0.01 | 0.08% | 11.63 | 11.95 | 19093 | 2246.20 | 1.14% |
| 2024-03-20 | 11.47 | 11.80 | 0.32 | 2.79% | 11.43 | 11.87 | 29953 | 3518.78 | 1.80% |
| 2024-03-19 | 11.36 | 11.48 | 0.12 | 1.06% | 11.36 | 11.66 | 25779 | 2964.13 | 1.55% |
| 2024-03-18 | 11.10 | 11.36 | 0.32 | 2.90% | 10.95 | 11.40 | 32971 | 3692.34 | 1.98% |
| 2024-03-15 | 11.02 | 11.04 | 0.02 | 0.18% | 10.90 | 11.08 | 18787 | 2068.34 | 1.13% |
| 2024-03-14 | 11.15 | 11.02 | -0.11 | -0.99% | 10.87 | 11.30 | 22439 | 2481.36 | 1.35% |
| 2024-03-13 | 11.02 | 11.13 | 0.02 | 0.18% | 11.00 | 11.30 | 21644 | 2410.07 | 1.30% |
| 2024-03-12 | 10.92 | 11.11 | 0.19 | 1.74% | 10.84 | 11.11 | 21478 | 2361.52 | 1.29% |
| 2024-03-11 | 10.69 | 10.92 | 0.23 | 2.15% | 10.65 | 10.93 | 15542 | 1678.56 | 0.93% |
| 2024-03-08 | 10.59 | 10.69 | 0.10 | 0.94% | 10.49 | 10.88 | 10586 | 1124.46 | 0.63% |
| 2024-03-07 | 10.69 | 10.59 | -0.06 | -0.56% | 10.59 | 10.98 | 23774 | 2562.90 | 1.43% |
| 2024-03-06 | 10.76 | 10.65 | -0.12 | -1.11% | 10.52 | 10.80 | 18304 | 1949.60 | 1.10% |
| 2024-03-05 | 10.95 | 10.77 | -0.14 | -1.28% | 10.71 | 10.95 | 14365 | 1555.43 | 0.86% |
| 2024-03-04 | 10.95 | 10.91 | -0.04 | -0.37% | 10.68 | 11.05 | 21361 | 2323.27 | 1.28% |
| 2024-03-01 | 11.06 | 10.95 | -0.13 | -1.17% | 10.76 | 11.19 | 29195 | 3191.96 | 1.75% |
| 2024-02-29 | 10.89 | 11.08 | 0.07 | 0.64% | 10.80 | 11.20 | 27668 | 3039.06 | 1.66% |
| 2024-02-28 | 11.62 | 11.01 | -0.64 | -5.49% | 11.00 | 11.89 | 38063 | 4359.12 | 2.28% |
| 2024-02-27 | 11.37 | 11.65 | 0.20 | 1.75% | 11.33 | 11.65 | 18082 | 2085.15 | 1.08% |
| 2024-02-26 | 11.50 | 11.45 | -0.04 | -0.35% | 11.37 | 11.76 | 22261 | 2573.85 | 1.33% |
| 2024-02-23 | 11.57 | 11.49 | 0.12 | 1.06% | 11.25 | 11.57 | 20322 | 2316.20 | 1.22% |
| 2024-02-22 | 11.34 | 11.37 | 0.06 | 0.53% | 11.28 | 11.56 | 11192 | 1273.98 | 0.67% |
| 2024-02-21 | 10.98 | 11.31 | 0.08 | 0.71% | 10.98 | 11.87 | 26452 | 3049.99 | 1.59% |
| 2024-02-20 | 10.88 | 11.23 | 0.36 | 3.31% | 10.61 | 11.33 | 19133 | 2101.26 | 1.15% |
| 2024-02-19 | 10.98 | 10.87 | 0.17 | 1.59% | 10.59 | 11.00 | 33659 | 3639.02 | 2.02% |
| 2024-02-08 | 10.00 | 10.70 | 0.95 | 9.74% | 9.72 | 10.83 | 38450 | 3970.14 | 2.30% |
| 2024-02-07 | 9.88 | 9.75 | -0.13 | -1.32% | 9.50 | 10.20 | 50502 | 4978.74 | 3.03% |
| 2024-02-06 | 9.48 | 9.88 | 0.46 | 4.88% | 8.82 | 10.29 | 53104 | 5027.97 | 3.24% |
| 2024-02-05 | 10.40 | 9.42 | -1.14 | -10.80% | 9.24 | 10.40 | 56561 | 5431.41 | 3.45% |