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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 11.42 | 11.04 | -0.45 | -3.92% | 11.00 | 11.42 | 28932 | 3223.15 | 0.99% |
| 2024-05-10 | 11.99 | 11.49 | -0.48 | -4.01% | 11.46 | 12.00 | 37213 | 4322.79 | 1.27% |
| 2024-05-09 | 11.92 | 11.97 | 0.11 | 0.93% | 11.86 | 12.10 | 26214 | 3144.39 | 0.89% |
| 2024-05-08 | 12.02 | 11.86 | -0.23 | -1.90% | 11.82 | 12.10 | 25386 | 3024.73 | 0.86% |
| 2024-05-07 | 12.13 | 12.09 | -0.02 | -0.17% | 12.02 | 12.22 | 28079 | 3399.20 | 0.96% |
| 2024-05-06 | 12.10 | 12.11 | 0.14 | 1.17% | 11.98 | 12.21 | 32233 | 3896.59 | 1.10% |
| 2024-04-30 | 12.18 | 11.97 | -0.18 | -1.48% | 11.82 | 12.20 | 33954 | 4077.54 | 1.16% |
| 2024-04-29 | 11.71 | 12.15 | 0.29 | 2.45% | 11.66 | 12.19 | 42093 | 5049.05 | 1.43% |
| 2024-04-26 | 11.45 | 11.86 | 0.34 | 2.95% | 11.37 | 11.96 | 49645 | 5837.33 | 1.69% |
| 2024-04-25 | 11.53 | 11.52 | -0.06 | -0.52% | 11.40 | 11.69 | 38359 | 4434.30 | 1.31% |
| 2024-04-24 | 11.21 | 11.58 | 0.41 | 3.67% | 11.11 | 11.86 | 62132 | 7117.58 | 2.12% |
| 2024-04-23 | 10.99 | 11.17 | 0.12 | 1.09% | 10.99 | 11.28 | 29467 | 3297.88 | 1.00% |
| 2024-04-22 | 11.00 | 11.05 | -0.16 | -1.43% | 10.55 | 11.19 | 33770 | 3701.12 | 1.15% |
| 2024-04-19 | 11.39 | 11.21 | -0.24 | -2.10% | 11.11 | 11.45 | 43040 | 4833.02 | 1.47% |
| 2024-04-18 | 11.63 | 11.45 | -0.25 | -2.14% | 11.25 | 11.77 | 57467 | 6621.05 | 1.96% |
| 2024-04-17 | 11.50 | 11.70 | 0.86 | 7.93% | 11.10 | 11.80 | 79711 | 9146.97 | 2.72% |
| 2024-04-16 | 12.00 | 10.84 | -1.23 | -10.19% | 10.65 | 12.05 | 81084 | 8991.07 | 2.76% |
| 2024-04-15 | 12.60 | 12.07 | -0.69 | -5.41% | 11.61 | 12.78 | 84517 | 10198.49 | 2.88% |
| 2024-04-12 | 12.22 | 12.76 | 0.64 | 5.28% | 12.02 | 13.14 | 53952 | 6695.83 | 1.84% |
| 2024-04-11 | 12.07 | 12.12 | -0.03 | -0.25% | 12.02 | 12.36 | 19398 | 2371.85 | 0.66% |
| 2024-04-10 | 12.58 | 12.15 | -0.42 | -3.34% | 12.02 | 12.58 | 23175 | 2829.77 | 0.79% |
| 2024-04-09 | 12.45 | 12.57 | 0.13 | 1.05% | 12.37 | 12.65 | 18880 | 2364.73 | 0.64% |
| 2024-04-08 | 12.92 | 12.44 | -0.62 | -4.75% | 12.44 | 13.00 | 31022 | 3919.69 | 1.06% |
| 2024-04-03 | 13.19 | 13.06 | -0.12 | -0.91% | 12.80 | 13.25 | 35671 | 4644.84 | 1.22% |
| 2024-04-02 | 13.39 | 13.18 | -0.23 | -1.72% | 13.06 | 13.44 | 39410 | 5216.69 | 1.34% |
| 2024-04-01 | 13.22 | 13.41 | 0.27 | 2.05% | 13.13 | 13.52 | 53635 | 7174.65 | 1.83% |
| 2024-03-29 | 12.86 | 13.14 | 0.29 | 2.26% | 12.68 | 13.15 | 54359 | 7045.70 | 1.86% |
| 2024-03-28 | 12.31 | 12.85 | 0.54 | 4.39% | 12.31 | 13.01 | 59865 | 7647.15 | 2.05% |
| 2024-03-27 | 12.92 | 12.31 | -0.66 | -5.09% | 12.31 | 12.94 | 45261 | 5680.23 | 1.55% |
| 2024-03-26 | 12.81 | 12.97 | 0.02 | 0.15% | 12.70 | 13.29 | 54595 | 7079.61 | 1.87% |
| 2024-03-25 | 13.50 | 12.95 | -0.75 | -5.47% | 12.93 | 13.80 | 55606 | 7412.51 | 1.90% |
| 2024-03-22 | 13.86 | 13.70 | -0.25 | -1.79% | 13.55 | 14.03 | 61829 | 8510.28 | 2.11% |
| 2024-03-21 | 14.19 | 13.95 | -0.30 | -2.11% | 13.90 | 14.48 | 75627 | 10670.49 | 2.58% |
| 2024-03-20 | 14.25 | 14.25 | -0.08 | -0.56% | 14.18 | 14.49 | 58592 | 8374.66 | 2.00% |
| 2024-03-19 | 14.37 | 14.33 | -0.07 | -0.49% | 14.20 | 14.52 | 83252 | 11949.02 | 2.84% |
| 2024-03-18 | 14.13 | 14.40 | 0.28 | 1.98% | 14.03 | 14.44 | 86567 | 12321.31 | 2.96% |
| 2024-03-15 | 13.98 | 14.12 | 0.02 | 0.14% | 13.79 | 14.12 | 60041 | 8377.98 | 2.05% |
| 2024-03-14 | 14.20 | 14.10 | -0.15 | -1.05% | 13.70 | 14.32 | 99590 | 13956.40 | 3.40% |
| 2024-03-13 | 14.54 | 14.25 | -0.45 | -3.06% | 14.25 | 14.87 | 114358 | 16549.13 | 3.91% |
| 2024-03-12 | 14.45 | 14.70 | 0.26 | 1.80% | 14.15 | 15.18 | 146971 | 21589.79 | 5.02% |
| 2024-03-11 | 14.46 | 14.44 | -0.36 | -2.43% | 14.10 | 14.50 | 126782 | 18101.34 | 4.33% |
| 2024-03-08 | 14.00 | 14.80 | 0.48 | 3.35% | 13.66 | 14.80 | 175547 | 25011.04 | 6.00% |
| 2024-03-07 | 13.80 | 14.32 | 0.54 | 3.92% | 13.80 | 14.83 | 191770 | 27618.12 | 6.55% |
| 2024-03-06 | 13.70 | 13.78 | -0.20 | -1.43% | 13.48 | 14.05 | 117142 | 16097.50 | 4.00% |
| 2024-03-05 | 14.30 | 13.98 | -0.83 | -5.60% | 13.85 | 14.72 | 161543 | 22977.73 | 5.52% |
| 2024-03-04 | 14.52 | 14.81 | 0.01 | 0.07% | 14.20 | 15.17 | 183543 | 27046.18 | 6.27% |
| 2024-03-01 | 15.21 | 14.80 | -0.88 | -5.61% | 14.49 | 15.72 | 238015 | 35800.23 | 8.13% |
| 2024-02-29 | 14.00 | 15.68 | 0.67 | 4.46% | 13.52 | 16.50 | 315754 | 48424.75 | 10.79% |
| 2024-02-28 | 14.36 | 15.01 | 1.53 | 11.35% | 13.57 | 15.98 | 353019 | 52350.46 | 12.06% |
| 2024-02-27 | 12.10 | 13.48 | 2.25 | 20.04% | 11.91 | 13.48 | 144989 | 18455.19 | 4.95% |
| 2024-02-26 | 11.12 | 11.23 | 0.13 | 1.17% | 10.90 | 11.46 | 47486 | 5295.53 | 1.62% |
| 2024-02-23 | 10.60 | 11.10 | 0.59 | 5.61% | 10.60 | 11.15 | 50770 | 5535.17 | 1.73% |
| 2024-02-22 | 10.20 | 10.51 | 0.32 | 3.14% | 10.17 | 10.57 | 39907 | 4152.23 | 1.36% |
| 2024-02-21 | 9.99 | 10.19 | 0.20 | 2.00% | 9.82 | 10.62 | 38192 | 3921.50 | 1.30% |
| 2024-02-20 | 9.73 | 9.99 | 0.11 | 1.11% | 9.55 | 10.04 | 39425 | 3884.56 | 1.35% |
| 2024-02-19 | 9.50 | 9.88 | 0.38 | 4.00% | 9.50 | 10.00 | 71095 | 6945.53 | 2.43% |
| 2024-02-08 | 8.44 | 9.50 | 1.03 | 12.16% | 8.10 | 9.64 | 73351 | 6484.99 | 2.51% |
| 2024-02-07 | 8.75 | 8.47 | -0.39 | -4.40% | 8.27 | 9.16 | 63775 | 5556.58 | 2.18% |
| 2024-02-06 | 8.39 | 8.86 | 0.26 | 3.02% | 7.79 | 9.04 | 70455 | 5943.89 | 2.41% |
| 2024-02-05 | 10.20 | 8.60 | -1.64 | -16.02% | 8.35 | 10.27 | 77384 | 6955.13 | 2.64% |