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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 12.14 | 12.43 | 0.31 | 2.56% | 12.02 | 12.72 | 75499 | 9392.86 | 8.13% |
| 2024-05-14 | 12.02 | 12.12 | 0.04 | 0.33% | 11.91 | 12.52 | 57188 | 6961.13 | 6.16% |
| 2024-05-13 | 12.70 | 12.08 | -0.97 | -7.43% | 12.08 | 12.70 | 82541 | 10197.54 | 8.89% |
| 2024-05-10 | 12.38 | 13.05 | 0.64 | 5.16% | 12.02 | 13.56 | 138723 | 17738.66 | 14.94% |
| 2024-05-09 | 12.23 | 12.41 | 0.24 | 1.97% | 12.09 | 12.79 | 83878 | 10370.28 | 9.04% |
| 2024-05-08 | 12.56 | 12.17 | -0.92 | -7.03% | 12.09 | 12.66 | 95318 | 11699.94 | 10.27% |
| 2024-05-07 | 12.83 | 13.09 | 0.09 | 0.69% | 12.32 | 13.53 | 129232 | 16646.58 | 13.92% |
| 2024-05-06 | 13.23 | 13.00 | -0.23 | -1.74% | 12.90 | 13.93 | 142409 | 18948.43 | 15.34% |
| 2024-04-30 | 14.26 | 13.23 | 0.04 | 0.30% | 12.41 | 15.00 | 197579 | 27271.42 | 21.28% |
| 2024-04-29 | 10.95 | 13.19 | 2.20 | 20.02% | 10.94 | 13.19 | 119100 | 14833.93 | 12.83% |
| 2024-04-26 | 10.60 | 10.99 | 0.21 | 1.95% | 10.60 | 11.05 | 40428 | 4405.69 | 4.36% |
| 2024-04-25 | 10.70 | 10.78 | 0.14 | 1.32% | 10.62 | 10.98 | 39314 | 4260.23 | 4.24% |
| 2024-04-24 | 10.44 | 10.64 | -0.11 | -1.02% | 10.22 | 10.74 | 57907 | 6089.93 | 6.24% |
| 2024-04-23 | 9.70 | 10.75 | 1.22 | 12.80% | 9.70 | 11.38 | 72711 | 7797.81 | 7.83% |
| 2024-04-22 | 9.70 | 9.53 | -0.24 | -2.46% | 9.26 | 9.77 | 19802 | 1882.95 | 2.13% |
| 2024-04-19 | 9.80 | 9.77 | -0.06 | -0.61% | 9.54 | 9.87 | 19485 | 1890.04 | 2.10% |
| 2024-04-18 | 10.10 | 9.83 | -0.27 | -2.67% | 9.68 | 10.18 | 30980 | 3069.72 | 3.34% |
| 2024-04-17 | 9.40 | 10.10 | 0.89 | 9.66% | 9.33 | 10.15 | 34893 | 3456.30 | 3.76% |
| 2024-04-16 | 9.90 | 9.21 | -1.01 | -9.88% | 9.02 | 9.90 | 46649 | 4337.42 | 5.03% |
| 2024-04-15 | 10.82 | 10.22 | -0.71 | -6.50% | 9.50 | 11.10 | 51753 | 5211.56 | 5.58% |
| 2024-04-12 | 11.30 | 10.93 | -0.41 | -3.62% | 10.90 | 11.47 | 20626 | 2290.28 | 2.22% |
| 2024-04-11 | 10.93 | 11.34 | 0.29 | 2.62% | 10.87 | 11.44 | 20112 | 2259.93 | 2.17% |
| 2024-04-10 | 11.42 | 11.05 | -0.42 | -3.66% | 10.81 | 11.45 | 20364 | 2259.27 | 2.19% |
| 2024-04-09 | 11.21 | 11.47 | 0.35 | 3.15% | 11.03 | 11.50 | 18860 | 2127.90 | 2.03% |
| 2024-04-08 | 11.74 | 11.12 | -0.63 | -5.36% | 11.06 | 11.74 | 26518 | 3008.21 | 2.86% |
| 2024-04-03 | 11.98 | 11.75 | -0.17 | -1.43% | 11.51 | 12.10 | 27090 | 3182.62 | 2.92% |
| 2024-04-02 | 11.93 | 11.92 | -0.02 | -0.17% | 11.85 | 12.08 | 25836 | 3086.82 | 2.78% |
| 2024-04-01 | 11.79 | 11.94 | 0.14 | 1.19% | 11.75 | 12.02 | 35301 | 4190.74 | 3.80% |
| 2024-03-29 | 11.62 | 11.80 | 0.24 | 2.08% | 11.40 | 11.96 | 34042 | 3994.19 | 3.67% |
| 2024-03-28 | 11.30 | 11.56 | 0.30 | 2.66% | 11.21 | 11.69 | 47226 | 5432.75 | 5.09% |
| 2024-03-27 | 12.15 | 11.26 | -1.03 | -8.38% | 11.20 | 12.25 | 70966 | 8270.31 | 7.64% |
| 2024-03-26 | 11.41 | 12.29 | 0.76 | 6.59% | 11.32 | 13.84 | 67491 | 8169.01 | 7.27% |
| 2024-03-25 | 11.81 | 11.53 | -0.33 | -2.78% | 11.45 | 12.00 | 28000 | 3285.99 | 3.02% |
| 2024-03-22 | 12.13 | 11.86 | -0.35 | -2.87% | 11.57 | 12.18 | 40425 | 4786.09 | 4.35% |
| 2024-03-21 | 11.97 | 12.21 | 0.22 | 1.83% | 11.91 | 12.35 | 38310 | 4643.32 | 4.13% |
| 2024-03-20 | 11.77 | 11.99 | 0.23 | 1.96% | 11.65 | 12.00 | 36525 | 4324.13 | 3.93% |
| 2024-03-19 | 11.67 | 11.76 | 0.08 | 0.68% | 11.54 | 11.96 | 40548 | 4768.27 | 4.37% |
| 2024-03-18 | 11.52 | 11.68 | 0.24 | 2.10% | 11.42 | 11.71 | 26226 | 3043.64 | 2.83% |
| 2024-03-15 | 11.19 | 11.44 | 0.24 | 2.14% | 11.07 | 11.47 | 20988 | 2369.01 | 2.26% |
| 2024-03-14 | 11.28 | 11.20 | -0.13 | -1.15% | 11.00 | 11.43 | 28098 | 3159.19 | 3.03% |
| 2024-03-13 | 11.47 | 11.33 | -0.15 | -1.31% | 11.05 | 11.58 | 35306 | 3972.68 | 3.80% |
| 2024-03-12 | 11.16 | 11.48 | 0.39 | 3.52% | 10.92 | 11.53 | 35665 | 4014.38 | 3.84% |
| 2024-03-11 | 10.89 | 11.09 | 0.33 | 3.07% | 10.78 | 11.24 | 31860 | 3513.57 | 3.43% |
| 2024-03-08 | 10.56 | 10.76 | 0.21 | 1.99% | 10.46 | 10.79 | 22591 | 2406.86 | 2.43% |
| 2024-03-07 | 10.68 | 10.55 | -0.07 | -0.66% | 10.55 | 10.98 | 24757 | 2664.43 | 2.67% |
| 2024-03-06 | 10.54 | 10.62 | 0.20 | 1.92% | 10.42 | 10.72 | 25195 | 2668.82 | 2.71% |
| 2024-03-05 | 10.74 | 10.42 | -0.37 | -3.43% | 10.39 | 10.75 | 19966 | 2097.54 | 2.15% |
| 2024-03-04 | 10.94 | 10.79 | -0.11 | -1.01% | 10.47 | 11.10 | 31614 | 3376.46 | 3.41% |
| 2024-03-01 | 10.84 | 10.90 | 0.05 | 0.46% | 10.65 | 11.00 | 32963 | 3571.91 | 3.55% |
| 2024-02-29 | 10.47 | 10.85 | 0.36 | 3.43% | 10.36 | 10.99 | 48216 | 5144.74 | 5.19% |
| 2024-02-28 | 11.90 | 10.49 | -1.41 | -11.85% | 10.45 | 12.19 | 64039 | 7254.68 | 6.90% |
| 2024-02-27 | 11.60 | 11.90 | 0.24 | 2.06% | 11.50 | 11.95 | 31229 | 3677.27 | 3.36% |
| 2024-02-26 | 11.60 | 11.66 | 0.04 | 0.34% | 11.50 | 12.08 | 44624 | 5261.22 | 4.81% |
| 2024-02-23 | 10.92 | 11.62 | 0.65 | 5.93% | 10.92 | 11.69 | 37948 | 4300.21 | 4.09% |
| 2024-02-22 | 10.34 | 10.97 | 0.68 | 6.61% | 10.23 | 10.97 | 39975 | 4267.30 | 4.31% |
| 2024-02-21 | 9.82 | 10.29 | 0.40 | 4.04% | 9.73 | 10.62 | 46271 | 4761.60 | 4.98% |
| 2024-02-20 | 9.77 | 9.89 | 0.07 | 0.71% | 9.56 | 10.05 | 41719 | 4109.92 | 4.49% |
| 2024-02-19 | 9.32 | 9.82 | 0.60 | 6.51% | 9.10 | 10.48 | 83651 | 8142.52 | 9.01% |
| 2024-02-08 | 8.79 | 9.22 | 1.25 | 15.68% | 8.05 | 9.22 | 83010 | 7066.06 | 8.94% |
| 2024-02-07 | 8.75 | 7.97 | -0.89 | -10.05% | 7.71 | 8.79 | 82395 | 6592.46 | 8.65% |
| 2024-02-06 | 8.88 | 8.86 | -0.30 | -3.28% | 7.60 | 9.13 | 81466 | 6749.31 | 8.55% |
| 2024-02-05 | 10.94 | 9.16 | -1.99 | -17.85% | 8.92 | 10.94 | 68650 | 6472.28 | 7.20% |