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 | 11.34 | 11.03 | -0.42 | -3.67% | 10.96 | 11.34 | 42340 | 4680.92 | 1.27% |
| 2024-05-10 | 11.74 | 11.45 | -0.36 | -3.05% | 11.35 | 11.97 | 49870 | 5742.78 | 1.49% |
| 2024-05-09 | 11.32 | 11.81 | 0.49 | 4.33% | 11.30 | 11.95 | 66417 | 7795.48 | 1.99% |
| 2024-05-08 | 11.74 | 11.32 | -0.39 | -3.33% | 11.28 | 11.75 | 58867 | 6737.88 | 1.76% |
| 2024-05-07 | 11.67 | 11.71 | 0.14 | 1.21% | 11.45 | 11.80 | 49698 | 5799.58 | 1.49% |
| 2024-05-06 | 11.21 | 11.57 | 0.42 | 3.77% | 11.16 | 11.90 | 89665 | 10356.24 | 2.68% |
| 2024-04-30 | 11.42 | 11.15 | -0.90 | -7.47% | 10.95 | 11.65 | 106288 | 11887.78 | 3.18% |
| 2024-04-29 | 11.60 | 12.05 | 0.20 | 1.69% | 11.50 | 12.06 | 75320 | 8980.19 | 2.25% |
| 2024-04-26 | 11.50 | 11.85 | 0.34 | 2.95% | 11.34 | 11.87 | 53413 | 6229.65 | 1.60% |
| 2024-04-25 | 11.32 | 11.51 | 0.20 | 1.77% | 11.32 | 11.69 | 48699 | 5609.87 | 1.46% |
| 2024-04-24 | 11.49 | 11.31 | -0.24 | -2.08% | 11.20 | 11.55 | 54921 | 6211.60 | 1.64% |
| 2024-04-23 | 11.29 | 11.55 | 0.35 | 3.13% | 11.13 | 11.65 | 61072 | 6985.26 | 1.83% |
| 2024-04-22 | 10.77 | 11.20 | 0.38 | 3.51% | 10.51 | 11.28 | 65959 | 7264.93 | 1.97% |
| 2024-04-19 | 11.11 | 10.82 | -0.36 | -3.22% | 10.76 | 11.24 | 53168 | 5812.52 | 1.59% |
| 2024-04-18 | 11.47 | 11.18 | 0.03 | 0.27% | 10.77 | 11.47 | 82878 | 9208.69 | 2.48% |
| 2024-04-17 | 10.11 | 11.15 | 1.01 | 9.96% | 10.11 | 11.15 | 59343 | 6438.59 | 1.77% |
| 2024-04-16 | 11.17 | 10.14 | -1.13 | -10.03% | 10.14 | 11.26 | 82156 | 8597.85 | 2.46% |
| 2024-04-15 | 11.84 | 11.27 | -0.75 | -6.24% | 10.95 | 12.00 | 77828 | 8874.57 | 2.33% |
| 2024-04-12 | 12.40 | 12.02 | -0.51 | -4.07% | 12.00 | 12.57 | 54362 | 6631.72 | 1.63% |
| 2024-04-11 | 12.59 | 12.53 | -0.22 | -1.73% | 12.42 | 12.74 | 45944 | 5768.28 | 1.37% |
| 2024-04-10 | 13.18 | 12.75 | -0.52 | -3.92% | 12.58 | 13.24 | 55223 | 7087.26 | 1.65% |
| 2024-04-09 | 12.94 | 13.27 | 0.31 | 2.39% | 12.73 | 13.38 | 60727 | 7964.38 | 1.82% |
| 2024-04-08 | 13.56 | 12.96 | -0.79 | -5.75% | 12.88 | 13.59 | 91661 | 11995.04 | 2.74% |
| 2024-04-03 | 14.20 | 13.75 | -0.43 | -3.03% | 13.66 | 14.38 | 103491 | 14423.91 | 3.09% |
| 2024-04-02 | 13.85 | 14.18 | 0.28 | 2.01% | 13.72 | 14.31 | 121003 | 17016.79 | 3.62% |
| 2024-04-01 | 13.56 | 13.90 | 0.34 | 2.51% | 13.48 | 14.12 | 95092 | 13213.75 | 2.84% |
| 2024-03-29 | 13.45 | 13.56 | -0.08 | -0.59% | 13.16 | 13.63 | 90855 | 12184.16 | 2.72% |
| 2024-03-28 | 13.47 | 13.64 | -0.01 | -0.07% | 13.36 | 13.79 | 122974 | 16649.49 | 3.68% |
| 2024-03-27 | 15.14 | 13.65 | -0.49 | -3.47% | 13.63 | 15.14 | 189094 | 27160.18 | 5.65% |
| 2024-03-26 | 12.75 | 14.14 | 1.29 | 10.04% | 12.72 | 14.14 | 62383 | 8609.92 | 1.87% |
| 2024-03-25 | 13.19 | 12.85 | -0.60 | -4.46% | 12.85 | 13.43 | 54616 | 7157.65 | 1.63% |
| 2024-03-22 | 13.98 | 13.45 | -0.48 | -3.45% | 13.38 | 14.00 | 51521 | 7014.74 | 1.54% |
| 2024-03-21 | 13.84 | 13.93 | 0.13 | 0.94% | 13.79 | 14.36 | 68191 | 9555.09 | 2.04% |
| 2024-03-20 | 13.60 | 13.80 | 0.13 | 0.95% | 13.42 | 13.81 | 40050 | 5477.97 | 1.20% |
| 2024-03-19 | 13.54 | 13.67 | 0.12 | 0.89% | 13.41 | 13.82 | 53186 | 7270.88 | 1.59% |
| 2024-03-18 | 13.42 | 13.55 | 0.12 | 0.89% | 13.10 | 13.57 | 55113 | 7347.57 | 1.65% |
| 2024-03-15 | 13.25 | 13.43 | 0.24 | 1.82% | 13.12 | 13.43 | 53162 | 7067.75 | 1.59% |
| 2024-03-14 | 13.35 | 13.19 | -0.23 | -1.71% | 12.95 | 13.59 | 55259 | 7354.62 | 1.65% |
| 2024-03-13 | 13.70 | 13.42 | -0.36 | -2.61% | 13.22 | 13.75 | 75157 | 10075.24 | 2.25% |
| 2024-03-12 | 13.10 | 13.78 | 0.77 | 5.92% | 13.00 | 13.84 | 101387 | 13767.27 | 3.03% |
| 2024-03-11 | 12.39 | 13.01 | 0.58 | 4.67% | 12.39 | 13.01 | 63658 | 8130.16 | 1.90% |
| 2024-03-08 | 12.45 | 12.43 | -0.02 | -0.16% | 12.19 | 12.59 | 37202 | 4611.01 | 1.11% |
| 2024-03-07 | 12.69 | 12.45 | -0.24 | -1.89% | 12.43 | 12.90 | 38628 | 4888.08 | 1.15% |
| 2024-03-06 | 12.71 | 12.69 | -0.20 | -1.55% | 12.43 | 12.89 | 47080 | 5968.78 | 1.41% |
| 2024-03-05 | 13.13 | 12.89 | -0.27 | -2.05% | 12.81 | 13.17 | 44878 | 5805.13 | 1.34% |
| 2024-03-04 | 13.47 | 13.16 | -0.34 | -2.52% | 12.80 | 13.55 | 59549 | 7793.59 | 1.78% |
| 2024-03-01 | 13.40 | 13.50 | 0.07 | 0.52% | 13.29 | 13.70 | 48607 | 6543.02 | 1.45% |
| 2024-02-29 | 12.90 | 13.43 | 0.40 | 3.07% | 12.80 | 13.56 | 64219 | 8523.89 | 1.92% |
| 2024-02-28 | 14.16 | 13.03 | -1.13 | -7.98% | 12.96 | 14.70 | 109919 | 15178.14 | 3.29% |
| 2024-02-27 | 13.50 | 14.16 | 0.46 | 3.36% | 13.50 | 14.16 | 66355 | 9167.51 | 1.98% |
| 2024-02-26 | 13.45 | 13.70 | 0.07 | 0.51% | 13.23 | 14.11 | 96889 | 13177.75 | 2.90% |
| 2024-02-23 | 12.97 | 13.63 | 0.66 | 5.09% | 12.87 | 13.65 | 117716 | 15660.15 | 3.52% |
| 2024-02-22 | 13.00 | 12.97 | 0.07 | 0.54% | 12.40 | 13.03 | 111568 | 14343.96 | 3.34% |
| 2024-02-21 | 11.51 | 12.90 | 1.17 | 9.97% | 11.46 | 12.90 | 91223 | 11298.85 | 2.73% |
| 2024-02-20 | 11.69 | 11.73 | 0.16 | 1.38% | 11.36 | 11.85 | 65282 | 7563.22 | 1.95% |
| 2024-02-19 | 11.21 | 11.57 | 0.50 | 4.52% | 11.12 | 12.07 | 123821 | 14365.91 | 3.70% |
| 2024-02-08 | 10.04 | 11.07 | 1.01 | 10.04% | 9.92 | 11.07 | 120684 | 12782.98 | 3.61% |
| 2024-02-07 | 10.62 | 10.06 | -0.47 | -4.46% | 9.87 | 10.62 | 151991 | 15571.03 | 4.54% |
| 2024-02-06 | 10.01 | 10.53 | -0.53 | -4.79% | 9.95 | 10.67 | 136973 | 13934.02 | 4.10% |
| 2024-02-05 | 12.00 | 11.06 | -1.23 | -10.01% | 11.06 | 12.21 | 57026 | 6388.80 | 1.70% |