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 | 11.50 | 11.37 | -0.24 | -2.07% | 11.32 | 11.60 | 236391 | 27068.84 | 2.58% |
| 2024-05-14 | 11.20 | 11.61 | 0.47 | 4.22% | 11.20 | 11.68 | 443247 | 51102.89 | 4.83% |
| 2024-05-13 | 11.20 | 11.14 | -0.16 | -1.42% | 11.03 | 11.30 | 207452 | 23143.33 | 2.26% |
| 2024-05-10 | 11.51 | 11.30 | -0.24 | -2.08% | 11.23 | 11.52 | 259766 | 29494.70 | 2.83% |
| 2024-05-09 | 11.30 | 11.54 | 0.23 | 2.03% | 11.25 | 11.60 | 346677 | 39751.45 | 3.78% |
| 2024-05-08 | 11.62 | 11.31 | -0.31 | -2.67% | 11.25 | 11.69 | 384315 | 43922.92 | 4.19% |
| 2024-05-07 | 11.73 | 11.62 | -0.19 | -1.61% | 11.47 | 11.86 | 591763 | 68722.03 | 6.45% |
| 2024-05-06 | 11.41 | 11.81 | 0.63 | 5.64% | 11.33 | 11.97 | 1067949 | 124377.34 | 11.65% |
| 2024-04-30 | 10.63 | 11.18 | 1.02 | 10.04% | 10.58 | 11.18 | 574214 | 63481.72 | 6.26% |
| 2024-04-29 | 10.18 | 10.16 | 0.08 | 0.79% | 9.94 | 10.29 | 252586 | 25526.34 | 2.75% |
| 2024-04-26 | 9.71 | 10.08 | 0.32 | 3.28% | 9.71 | 10.08 | 209729 | 20909.49 | 2.29% |
| 2024-04-25 | 9.70 | 9.76 | 0.03 | 0.31% | 9.62 | 9.82 | 139695 | 13586.87 | 1.52% |
| 2024-04-24 | 9.42 | 9.73 | 0.32 | 3.40% | 9.37 | 9.73 | 181781 | 17431.61 | 1.98% |
| 2024-04-23 | 9.32 | 9.41 | 0.10 | 1.07% | 9.32 | 9.52 | 146268 | 13795.33 | 1.60% |
| 2024-04-22 | 9.28 | 9.31 | -0.03 | -0.32% | 9.20 | 9.44 | 120538 | 11270.59 | 1.31% |
| 2024-04-19 | 9.34 | 9.34 | -0.06 | -0.64% | 9.26 | 9.47 | 120982 | 11291.53 | 1.32% |
| 2024-04-18 | 9.27 | 9.40 | 0.12 | 1.29% | 9.18 | 9.50 | 181961 | 17080.40 | 1.98% |
| 2024-04-17 | 8.86 | 9.28 | 0.51 | 5.82% | 8.86 | 9.29 | 200102 | 18175.52 | 2.18% |
| 2024-04-16 | 9.11 | 8.77 | -0.38 | -4.15% | 8.74 | 9.23 | 232263 | 20792.88 | 2.53% |
| 2024-04-15 | 9.27 | 9.15 | -0.17 | -1.82% | 9.02 | 9.37 | 199747 | 18327.62 | 2.18% |
| 2024-04-12 | 9.38 | 9.32 | -0.12 | -1.27% | 9.29 | 9.53 | 121368 | 11426.49 | 1.32% |
| 2024-04-11 | 9.32 | 9.44 | 0.05 | 0.53% | 9.31 | 9.59 | 138176 | 13062.04 | 1.51% |
| 2024-04-10 | 9.55 | 9.39 | -0.16 | -1.68% | 9.30 | 9.58 | 150792 | 14199.81 | 1.64% |
| 2024-04-09 | 9.50 | 9.55 | 0.06 | 0.63% | 9.44 | 9.64 | 124807 | 11906.44 | 1.36% |
| 2024-04-08 | 9.60 | 9.49 | -0.09 | -0.94% | 9.44 | 9.72 | 160012 | 15307.20 | 1.75% |
| 2024-04-03 | 9.92 | 9.58 | -0.32 | -3.23% | 9.50 | 9.92 | 200991 | 19306.08 | 2.19% |
| 2024-04-02 | 10.16 | 9.90 | -0.24 | -2.37% | 9.80 | 10.25 | 213007 | 21279.90 | 2.32% |
| 2024-04-01 | 9.88 | 10.14 | 0.29 | 2.94% | 9.86 | 10.19 | 235365 | 23753.69 | 2.57% |
| 2024-03-29 | 9.68 | 9.85 | 0.27 | 2.82% | 9.58 | 9.88 | 172899 | 16850.23 | 1.89% |
| 2024-03-28 | 9.37 | 9.58 | 0.22 | 2.35% | 9.37 | 9.79 | 207846 | 19978.38 | 2.27% |
| 2024-03-27 | 9.73 | 9.36 | -0.39 | -4.00% | 9.35 | 9.73 | 220251 | 20965.08 | 2.40% |
| 2024-03-26 | 9.65 | 9.75 | 0.10 | 1.04% | 9.51 | 9.75 | 212718 | 20527.36 | 2.32% |
| 2024-03-25 | 9.88 | 9.65 | -0.29 | -2.92% | 9.62 | 9.97 | 223487 | 21948.62 | 2.44% |
| 2024-03-22 | 10.16 | 9.94 | -0.22 | -2.17% | 9.87 | 10.17 | 243714 | 24278.95 | 2.66% |
| 2024-03-21 | 10.08 | 10.16 | 0.02 | 0.20% | 9.93 | 10.21 | 274796 | 27726.60 | 3.00% |
| 2024-03-20 | 10.12 | 10.14 | 0.04 | 0.40% | 9.96 | 10.28 | 293606 | 29716.44 | 3.20% |
| 2024-03-19 | 10.31 | 10.10 | -0.30 | -2.88% | 10.10 | 10.35 | 357388 | 36402.07 | 3.90% |
| 2024-03-18 | 10.40 | 10.40 | 0.26 | 2.56% | 10.20 | 10.58 | 593858 | 61557.11 | 6.48% |
| 2024-03-15 | 10.55 | 10.14 | 0.31 | 3.15% | 10.03 | 10.66 | 644376 | 65970.91 | 7.03% |
| 2024-03-14 | 9.78 | 9.83 | 0.02 | 0.20% | 9.60 | 9.88 | 227653 | 22205.30 | 2.48% |
| 2024-03-13 | 9.63 | 9.81 | 0.18 | 1.87% | 9.55 | 9.90 | 217809 | 21250.00 | 2.38% |
| 2024-03-12 | 9.60 | 9.63 | 0.03 | 0.31% | 9.50 | 9.75 | 142690 | 13723.01 | 1.56% |
| 2024-03-11 | 9.49 | 9.60 | 0.19 | 2.02% | 9.38 | 9.60 | 152243 | 14488.96 | 1.66% |
| 2024-03-08 | 9.36 | 9.41 | -0.02 | -0.21% | 9.23 | 9.47 | 154846 | 14512.53 | 1.69% |
| 2024-03-07 | 9.60 | 9.43 | -0.14 | -1.46% | 9.41 | 9.87 | 175474 | 16854.82 | 1.91% |
| 2024-03-06 | 9.56 | 9.57 | -0.04 | -0.42% | 9.40 | 9.64 | 159657 | 15188.81 | 1.74% |
| 2024-03-05 | 9.38 | 9.61 | 0.25 | 2.67% | 9.34 | 9.81 | 265061 | 25335.90 | 2.89% |
| 2024-03-04 | 9.35 | 9.36 | -0.04 | -0.43% | 9.18 | 9.43 | 148556 | 13766.20 | 1.62% |
| 2024-03-01 | 9.39 | 9.40 | 0.02 | 0.21% | 9.29 | 9.52 | 146610 | 13780.80 | 1.60% |
| 2024-02-29 | 9.05 | 9.38 | 0.41 | 4.57% | 9.05 | 9.38 | 206263 | 19019.95 | 2.25% |
| 2024-02-28 | 9.53 | 8.97 | -0.56 | -5.88% | 8.96 | 9.64 | 264977 | 24658.55 | 2.89% |
| 2024-02-27 | 9.28 | 9.53 | 0.25 | 2.69% | 9.23 | 9.55 | 208204 | 19656.12 | 2.27% |
| 2024-02-26 | 9.43 | 9.28 | 0.13 | 1.42% | 9.18 | 9.57 | 237903 | 22242.32 | 2.59% |
| 2024-02-23 | 8.85 | 9.15 | 0.27 | 3.04% | 8.80 | 9.23 | 223348 | 20155.14 | 2.44% |
| 2024-02-22 | 8.79 | 8.88 | 0.08 | 0.91% | 8.72 | 9.03 | 180975 | 16008.96 | 1.97% |
| 2024-02-21 | 8.45 | 8.80 | 0.37 | 4.39% | 8.35 | 9.16 | 284491 | 25060.30 | 3.10% |
| 2024-02-20 | 8.41 | 8.43 | -0.07 | -0.82% | 8.23 | 8.49 | 183006 | 15280.24 | 2.00% |
| 2024-02-19 | 8.45 | 8.50 | 0.06 | 0.71% | 8.33 | 8.55 | 219230 | 18489.19 | 2.39% |
| 2024-02-08 | 8.05 | 8.44 | 0.39 | 4.84% | 7.78 | 8.64 | 353842 | 28908.43 | 3.86% |
| 2024-02-07 | 7.68 | 8.05 | 0.30 | 3.87% | 7.61 | 8.49 | 346300 | 28259.37 | 3.78% |
| 2024-02-06 | 7.28 | 7.75 | 0.20 | 2.65% | 7.04 | 7.90 | 318988 | 23903.51 | 3.48% |
| 2024-02-05 | 8.24 | 7.55 | -0.84 | -10.01% | 7.55 | 8.25 | 324328 | 24853.36 | 3.54% |