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 | 15.00 | 15.40 | 0.34 | 2.26% | 14.96 | 17.08 | 151147 | 24118.91 | 12.84% |
| 2024-05-09 | 15.00 | 15.06 | -0.94 | -5.88% | 14.98 | 15.85 | 116402 | 17797.11 | 9.89% |
| 2024-05-08 | 14.38 | 16.00 | 0.78 | 5.12% | 14.15 | 17.98 | 177561 | 27406.70 | 15.08% |
| 2024-05-07 | 13.97 | 15.22 | 1.32 | 9.50% | 13.75 | 15.28 | 133948 | 19336.01 | 11.38% |
| 2024-05-06 | 13.18 | 13.90 | 0.72 | 5.46% | 13.00 | 13.96 | 87137 | 11816.46 | 7.40% |
| 2024-04-30 | 12.53 | 13.18 | 0.65 | 5.19% | 12.44 | 13.64 | 62958 | 8211.97 | 5.35% |
| 2024-04-29 | 12.15 | 12.53 | 0.39 | 3.21% | 12.13 | 12.53 | 17291 | 2143.48 | 1.47% |
| 2024-04-26 | 12.10 | 12.14 | -0.08 | -0.65% | 11.95 | 12.25 | 14495 | 1755.75 | 1.23% |
| 2024-04-25 | 12.06 | 12.22 | 0.19 | 1.58% | 11.92 | 12.24 | 12899 | 1566.16 | 1.10% |
| 2024-04-24 | 11.66 | 12.03 | 0.22 | 1.86% | 11.66 | 12.08 | 17790 | 2125.12 | 1.51% |
| 2024-04-23 | 11.31 | 11.81 | 0.10 | 0.85% | 11.21 | 11.95 | 22760 | 2651.81 | 1.93% |
| 2024-04-22 | 11.67 | 11.71 | 0.02 | 0.17% | 11.22 | 11.86 | 16180 | 1870.35 | 1.37% |
| 2024-04-19 | 11.57 | 11.69 | 0.12 | 1.04% | 11.35 | 11.80 | 15196 | 1765.46 | 1.29% |
| 2024-04-18 | 11.69 | 11.57 | -0.24 | -2.03% | 11.41 | 11.83 | 18248 | 2125.24 | 2.63% |
| 2024-04-17 | 10.99 | 11.81 | 1.10 | 10.27% | 10.93 | 11.82 | 27849 | 3206.72 | 4.01% |
| 2024-04-16 | 11.73 | 10.71 | -1.22 | -10.23% | 10.70 | 11.83 | 32805 | 3610.18 | 4.72% |
| 2024-04-15 | 12.80 | 11.93 | -1.07 | -8.23% | 11.68 | 12.93 | 36217 | 4412.36 | 5.21% |
| 2024-04-12 | 12.84 | 13.00 | 0.11 | 0.85% | 12.83 | 13.16 | 16688 | 2167.72 | 2.40% |
| 2024-04-11 | 12.87 | 12.89 | -0.12 | -0.92% | 12.67 | 13.16 | 15579 | 2021.04 | 2.24% |
| 2024-04-10 | 13.34 | 13.01 | -0.44 | -3.27% | 12.84 | 13.50 | 21919 | 2873.16 | 3.16% |
| 2024-04-09 | 13.23 | 13.45 | 0.27 | 2.05% | 13.01 | 13.52 | 18799 | 2493.83 | 2.71% |
| 2024-04-08 | 13.81 | 13.18 | -0.67 | -4.84% | 13.15 | 13.81 | 26834 | 3597.73 | 3.86% |
| 2024-04-03 | 13.80 | 13.85 | 0.02 | 0.14% | 13.50 | 13.88 | 17656 | 2420.46 | 2.54% |
| 2024-04-02 | 13.77 | 13.83 | 0.06 | 0.44% | 13.72 | 13.94 | 22217 | 3072.87 | 3.20% |
| 2024-04-01 | 13.50 | 13.77 | 0.32 | 2.38% | 13.47 | 13.80 | 27206 | 3712.82 | 3.92% |
| 2024-03-29 | 13.19 | 13.45 | 0.26 | 1.97% | 13.13 | 13.48 | 23935 | 3188.66 | 3.45% |
| 2024-03-28 | 12.87 | 13.19 | 0.30 | 2.33% | 12.76 | 13.33 | 27529 | 3593.88 | 3.96% |
| 2024-03-27 | 13.07 | 12.89 | -0.21 | -1.60% | 12.89 | 13.54 | 27507 | 3644.39 | 3.96% |
| 2024-03-26 | 13.08 | 13.10 | 0.02 | 0.15% | 12.89 | 13.31 | 20023 | 2618.40 | 2.88% |
| 2024-03-25 | 13.56 | 13.08 | -0.48 | -3.54% | 13.07 | 13.66 | 23920 | 3191.13 | 3.44% |
| 2024-03-22 | 14.00 | 13.56 | -0.43 | -3.07% | 13.42 | 14.04 | 30754 | 4201.35 | 4.43% |
| 2024-03-21 | 13.77 | 13.99 | 0.22 | 1.60% | 13.70 | 14.10 | 36833 | 5129.77 | 5.30% |
| 2024-03-20 | 13.70 | 13.77 | 0.02 | 0.15% | 13.65 | 13.81 | 21077 | 2896.08 | 3.03% |
| 2024-03-19 | 13.82 | 13.75 | -0.12 | -0.87% | 13.70 | 13.98 | 30821 | 4260.99 | 4.44% |
| 2024-03-18 | 13.80 | 13.87 | -0.02 | -0.14% | 13.53 | 14.08 | 52043 | 7152.42 | 7.49% |
| 2024-03-15 | 13.16 | 13.89 | 0.68 | 5.15% | 13.02 | 14.13 | 65682 | 8998.07 | 9.46% |
| 2024-03-14 | 13.39 | 13.21 | -0.27 | -2.00% | 13.00 | 13.78 | 43934 | 5897.76 | 6.33% |
| 2024-03-13 | 13.38 | 13.48 | 0.18 | 1.35% | 12.91 | 13.65 | 51840 | 6888.96 | 7.46% |
| 2024-03-12 | 12.77 | 13.30 | 0.58 | 4.56% | 12.65 | 13.32 | 49290 | 6406.09 | 7.10% |
| 2024-03-11 | 12.46 | 12.72 | 0.27 | 2.17% | 12.36 | 12.72 | 33527 | 4209.57 | 4.83% |
| 2024-03-08 | 12.41 | 12.45 | 0.04 | 0.32% | 12.21 | 12.55 | 29846 | 3699.47 | 4.30% |
| 2024-03-07 | 12.54 | 12.41 | -0.18 | -1.43% | 12.34 | 12.74 | 40668 | 5104.78 | 5.86% |
| 2024-03-06 | 12.79 | 12.59 | -0.25 | -1.95% | 12.28 | 12.79 | 55913 | 6978.17 | 8.05% |
| 2024-03-05 | 12.59 | 12.84 | 0.52 | 4.22% | 12.58 | 13.29 | 83996 | 10816.20 | 12.09% |
| 2024-03-04 | 12.49 | 12.32 | -0.20 | -1.60% | 12.04 | 12.59 | 30431 | 3729.70 | 4.38% |
| 2024-03-01 | 12.59 | 12.52 | -0.07 | -0.56% | 12.20 | 12.74 | 38316 | 4772.92 | 5.52% |
| 2024-02-29 | 11.80 | 12.59 | 0.59 | 4.92% | 11.61 | 12.68 | 52026 | 6398.94 | 7.49% |
| 2024-02-28 | 13.40 | 12.00 | -1.28 | -9.64% | 11.96 | 13.67 | 62107 | 7893.98 | 8.94% |
| 2024-02-27 | 12.89 | 13.28 | 0.37 | 2.87% | 12.78 | 13.28 | 27274 | 3584.51 | 3.93% |
| 2024-02-26 | 12.80 | 12.91 | 0.23 | 1.81% | 12.57 | 13.28 | 41369 | 5342.26 | 5.96% |
| 2024-02-23 | 12.32 | 12.68 | 0.52 | 4.28% | 12.12 | 12.74 | 40602 | 5039.89 | 5.85% |
| 2024-02-22 | 11.82 | 12.16 | 0.33 | 2.79% | 11.75 | 12.18 | 30568 | 3668.22 | 4.40% |
| 2024-02-21 | 11.27 | 11.83 | 0.46 | 4.05% | 11.18 | 12.38 | 46660 | 5550.28 | 6.72% |
| 2024-02-20 | 11.17 | 11.37 | 0.12 | 1.07% | 10.99 | 11.44 | 29877 | 3370.12 | 4.30% |
| 2024-02-19 | 10.78 | 11.25 | 0.33 | 3.02% | 10.78 | 11.53 | 50309 | 5633.87 | 7.24% |
| 2024-02-08 | 9.99 | 10.92 | 1.22 | 12.58% | 9.62 | 11.08 | 60095 | 6198.11 | 8.65% |
| 2024-02-07 | 10.15 | 9.70 | -0.50 | -4.90% | 9.51 | 10.32 | 67581 | 6627.69 | 9.73% |
| 2024-02-06 | 10.06 | 10.20 | -0.26 | -2.49% | 9.27 | 10.65 | 58783 | 5796.51 | 8.46% |
| 2024-02-05 | 12.29 | 10.46 | -1.88 | -15.24% | 10.12 | 12.29 | 56884 | 6184.93 | 8.19% |
| 2024-02-02 | 13.13 | 12.34 | -0.76 | -5.80% | 11.70 | 13.64 | 38033 | 4818.38 | 5.48% |