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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 14.11 | 14.86 | 0.58 | 4.06% | 14.11 | 15.46 | 695712 | 101992.23 | 10.17% |
| 2024-05-08 | 12.85 | 14.28 | 1.30 | 10.02% | 12.78 | 14.28 | 529293 | 73234.37 | 7.74% |
| 2024-05-07 | 12.81 | 12.98 | 0.29 | 2.29% | 12.69 | 13.13 | 232200 | 30000.22 | 3.39% |
| 2024-05-06 | 12.00 | 12.69 | 0.30 | 2.42% | 11.97 | 12.80 | 243260 | 30070.51 | 3.56% |
| 2024-04-30 | 12.51 | 12.39 | -0.04 | -0.32% | 12.27 | 12.81 | 260730 | 32606.66 | 3.81% |
| 2024-04-29 | 12.08 | 12.43 | 0.35 | 2.90% | 12.00 | 12.72 | 359457 | 44037.56 | 5.26% |
| 2024-04-26 | 11.40 | 12.08 | 1.10 | 10.02% | 11.30 | 12.08 | 270342 | 32369.16 | 3.95% |
| 2024-04-25 | 10.85 | 10.98 | 0.00 | 0.00% | 10.70 | 11.14 | 87825 | 9607.44 | 1.28% |
| 2024-04-24 | 10.64 | 10.98 | 0.33 | 3.10% | 10.63 | 11.03 | 103054 | 11155.33 | 1.51% |
| 2024-04-23 | 10.98 | 10.65 | -0.55 | -4.91% | 10.60 | 11.00 | 151703 | 16302.72 | 2.22% |
| 2024-04-22 | 11.60 | 11.20 | -0.64 | -5.41% | 11.17 | 11.75 | 183155 | 20802.25 | 2.68% |
| 2024-04-19 | 11.48 | 11.84 | 0.34 | 2.96% | 11.48 | 12.02 | 219697 | 25930.20 | 3.21% |
| 2024-04-18 | 11.36 | 11.50 | -0.09 | -0.78% | 11.20 | 11.59 | 131550 | 14996.98 | 1.92% |
| 2024-04-17 | 11.39 | 11.59 | 0.35 | 3.11% | 11.30 | 11.73 | 138448 | 15908.79 | 2.02% |
| 2024-04-16 | 12.13 | 11.24 | -0.86 | -7.11% | 11.23 | 12.27 | 206088 | 23953.78 | 3.01% |
| 2024-04-15 | 12.28 | 12.10 | -0.72 | -5.62% | 11.77 | 12.35 | 248222 | 29969.25 | 3.63% |
| 2024-04-12 | 12.73 | 12.82 | 0.44 | 3.55% | 12.53 | 12.93 | 321947 | 41047.00 | 4.71% |
| 2024-04-11 | 12.19 | 12.38 | -0.23 | -1.82% | 12.06 | 12.81 | 237280 | 29384.72 | 3.47% |
| 2024-04-10 | 12.79 | 12.61 | -0.18 | -1.41% | 12.49 | 13.09 | 303537 | 38781.44 | 4.44% |
| 2024-04-09 | 13.06 | 12.79 | -0.42 | -3.18% | 12.65 | 13.12 | 348220 | 44675.66 | 5.09% |
| 2024-04-08 | 12.23 | 13.21 | 1.20 | 9.99% | 12.07 | 13.21 | 486781 | 62202.12 | 7.12% |
| 2024-04-03 | 11.72 | 12.01 | 0.49 | 4.25% | 11.64 | 12.19 | 318241 | 37934.13 | 4.65% |
| 2024-04-02 | 11.59 | 11.52 | -0.07 | -0.60% | 11.43 | 11.68 | 146763 | 16946.64 | 2.15% |
| 2024-04-01 | 11.69 | 11.59 | 0.11 | 0.96% | 11.44 | 11.78 | 182059 | 21130.34 | 2.66% |
| 2024-03-29 | 11.28 | 11.48 | 0.49 | 4.46% | 11.18 | 11.58 | 201394 | 22952.68 | 2.94% |
| 2024-03-28 | 10.69 | 10.99 | 0.26 | 2.42% | 10.69 | 11.05 | 68924 | 7507.23 | 1.01% |
| 2024-03-27 | 10.87 | 10.73 | -0.13 | -1.20% | 10.73 | 11.01 | 54520 | 5921.97 | 0.80% |
| 2024-03-26 | 10.96 | 10.86 | -0.11 | -1.00% | 10.68 | 10.97 | 74487 | 8055.27 | 1.09% |
| 2024-03-25 | 11.05 | 10.97 | -0.07 | -0.63% | 10.96 | 11.25 | 89285 | 9924.60 | 1.31% |
| 2024-03-22 | 11.28 | 11.04 | -0.35 | -3.07% | 11.01 | 11.31 | 107853 | 11988.31 | 1.58% |
| 2024-03-21 | 11.60 | 11.39 | 0.17 | 1.52% | 11.33 | 11.64 | 154704 | 17713.27 | 2.26% |
| 2024-03-20 | 11.20 | 11.22 | -0.05 | -0.44% | 11.16 | 11.30 | 57380 | 6434.25 | 0.84% |
| 2024-03-19 | 11.33 | 11.27 | -0.09 | -0.79% | 11.24 | 11.47 | 100983 | 11458.10 | 1.48% |
| 2024-03-18 | 11.33 | 11.36 | -0.07 | -0.61% | 11.20 | 11.41 | 96626 | 10921.81 | 1.41% |
| 2024-03-15 | 11.09 | 11.43 | 0.18 | 1.60% | 11.03 | 11.43 | 129285 | 14592.28 | 1.89% |
| 2024-03-14 | 11.37 | 11.25 | -0.03 | -0.27% | 11.16 | 11.49 | 122422 | 13915.06 | 1.79% |
| 2024-03-13 | 11.24 | 11.28 | -0.02 | -0.18% | 11.12 | 11.30 | 91641 | 10286.31 | 1.34% |
| 2024-03-12 | 11.42 | 11.30 | -0.20 | -1.74% | 11.23 | 11.44 | 133544 | 15096.81 | 1.95% |
| 2024-03-11 | 11.69 | 11.50 | -0.11 | -0.95% | 11.39 | 11.80 | 152980 | 17619.23 | 2.24% |
| 2024-03-08 | 12.00 | 11.61 | -0.30 | -2.52% | 11.37 | 12.00 | 226222 | 26099.63 | 3.31% |
| 2024-03-07 | 10.95 | 11.91 | 1.03 | 9.47% | 10.92 | 11.96 | 338722 | 38999.43 | 4.95% |
| 2024-03-06 | 10.93 | 10.88 | -0.02 | -0.18% | 10.68 | 10.99 | 114801 | 12435.02 | 1.68% |
| 2024-03-05 | 11.00 | 10.90 | 0.13 | 1.21% | 10.78 | 11.20 | 178823 | 19611.19 | 2.61% |
| 2024-03-04 | 10.88 | 10.77 | 0.10 | 0.94% | 10.62 | 10.97 | 111807 | 12059.38 | 1.63% |
| 2024-03-01 | 10.39 | 10.67 | 0.23 | 2.20% | 10.38 | 10.67 | 75386 | 7962.99 | 1.10% |
| 2024-02-29 | 10.13 | 10.44 | 0.23 | 2.25% | 10.13 | 10.45 | 62488 | 6459.65 | 0.91% |
| 2024-02-28 | 10.57 | 10.21 | -0.37 | -3.50% | 10.19 | 10.76 | 82513 | 8695.20 | 1.21% |
| 2024-02-27 | 10.42 | 10.58 | 0.12 | 1.15% | 10.38 | 10.59 | 47979 | 5032.01 | 0.70% |
| 2024-02-26 | 10.37 | 10.46 | 0.09 | 0.87% | 10.30 | 10.55 | 61004 | 6370.82 | 0.89% |
| 2024-02-23 | 10.23 | 10.37 | 0.10 | 0.97% | 10.20 | 10.38 | 59023 | 6085.25 | 0.86% |
| 2024-02-22 | 10.15 | 10.27 | 0.07 | 0.69% | 10.12 | 10.29 | 41807 | 4274.97 | 0.61% |
| 2024-02-21 | 10.20 | 10.20 | 0.02 | 0.20% | 10.15 | 10.44 | 88799 | 9150.69 | 1.30% |
| 2024-02-20 | 10.06 | 10.18 | 0.02 | 0.20% | 9.99 | 10.19 | 44657 | 4516.37 | 0.65% |
| 2024-02-19 | 10.34 | 10.16 | -0.18 | -1.74% | 10.03 | 10.36 | 66169 | 6742.71 | 0.97% |
| 2024-02-08 | 10.18 | 10.34 | 0.18 | 1.77% | 10.12 | 10.48 | 84449 | 8724.85 | 1.23% |
| 2024-02-07 | 9.78 | 10.16 | 0.44 | 4.53% | 9.68 | 10.17 | 91169 | 9136.70 | 1.33% |
| 2024-02-06 | 9.07 | 9.72 | 0.62 | 6.81% | 8.88 | 9.88 | 94285 | 8860.21 | 1.38% |
| 2024-02-05 | 9.66 | 9.10 | -0.66 | -6.76% | 8.89 | 9.70 | 81183 | 7491.77 | 1.19% |
| 2024-02-02 | 10.15 | 9.76 | -0.38 | -3.75% | 9.51 | 10.28 | 65512 | 6486.28 | 0.96% |
| 2024-02-01 | 10.20 | 10.14 | -0.13 | -1.27% | 10.00 | 10.39 | 54340 | 5538.07 | 0.79% |
| 2024-01-31 | 10.48 | 10.27 | -0.33 | -3.11% | 10.23 | 10.57 | 44869 | 4653.44 | 0.66% |