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 | 12.93 | 13.33 | 0.38 | 2.93% | 12.70 | 13.78 | 135795 | 18040.83 | 15.68% |
| 2024-05-14 | 11.67 | 12.95 | 1.18 | 10.03% | 11.67 | 12.95 | 125059 | 15869.11 | 14.44% |
| 2024-05-13 | 11.25 | 11.77 | 0.42 | 3.70% | 11.16 | 12.06 | 63572 | 7459.96 | 7.34% |
| 2024-05-10 | 11.69 | 11.35 | -0.34 | -2.91% | 11.23 | 11.80 | 24124 | 2746.35 | 2.79% |
| 2024-05-09 | 11.36 | 11.69 | 0.43 | 3.82% | 11.10 | 11.85 | 37658 | 4375.29 | 4.35% |
| 2024-05-08 | 11.14 | 11.26 | 0.12 | 1.08% | 11.13 | 11.48 | 35604 | 4017.32 | 4.11% |
| 2024-05-07 | 10.77 | 11.14 | 0.39 | 3.63% | 10.71 | 11.29 | 31629 | 3469.49 | 3.65% |
| 2024-05-06 | 10.48 | 10.75 | 0.32 | 3.07% | 10.46 | 10.88 | 34080 | 3631.59 | 3.94% |
| 2024-04-30 | 10.80 | 10.43 | -0.16 | -1.51% | 10.16 | 10.81 | 45778 | 4734.21 | 5.29% |
| 2024-04-29 | 10.14 | 10.59 | 0.44 | 4.33% | 10.03 | 10.65 | 31748 | 3288.82 | 3.67% |
| 2024-04-26 | 9.85 | 10.15 | 0.16 | 1.60% | 9.85 | 10.15 | 15168 | 1523.37 | 1.75% |
| 2024-04-25 | 10.17 | 9.99 | 0.00 | 0.00% | 9.90 | 10.17 | 12209 | 1224.44 | 1.41% |
| 2024-04-24 | 9.92 | 9.99 | 0.15 | 1.52% | 9.69 | 10.17 | 23048 | 2309.34 | 2.66% |
| 2024-04-23 | 9.31 | 9.84 | 0.52 | 5.58% | 9.30 | 10.05 | 27300 | 2655.68 | 3.15% |
| 2024-04-22 | 9.60 | 9.32 | -0.42 | -4.31% | 8.99 | 9.74 | 32915 | 3054.33 | 3.80% |
| 2024-04-19 | 10.21 | 9.74 | -0.35 | -3.47% | 9.71 | 10.36 | 30026 | 2987.92 | 3.47% |
| 2024-04-18 | 10.57 | 10.09 | -0.46 | -4.36% | 9.89 | 10.57 | 33893 | 3434.86 | 3.91% |
| 2024-04-17 | 10.00 | 10.55 | 0.51 | 5.08% | 9.63 | 10.87 | 41070 | 4260.37 | 4.74% |
| 2024-04-16 | 10.76 | 10.04 | -1.11 | -9.96% | 10.04 | 10.76 | 14905 | 1506.97 | 1.72% |
| 2024-04-15 | 12.10 | 11.15 | -1.24 | -10.01% | 11.15 | 12.20 | 69757 | 8105.82 | 8.06% |
| 2024-04-12 | 11.41 | 12.39 | 0.87 | 7.55% | 11.40 | 12.65 | 95120 | 11455.52 | 10.99% |
| 2024-04-11 | 11.22 | 11.52 | 0.32 | 2.86% | 11.12 | 11.80 | 32344 | 3739.95 | 3.74% |
| 2024-04-10 | 11.55 | 11.20 | -0.50 | -4.27% | 11.10 | 11.69 | 30317 | 3430.84 | 3.50% |
| 2024-04-09 | 11.88 | 11.70 | 0.08 | 0.69% | 11.60 | 12.19 | 38638 | 4567.96 | 4.46% |
| 2024-04-08 | 11.95 | 11.62 | -0.58 | -4.75% | 11.42 | 12.10 | 61441 | 7207.48 | 7.10% |
| 2024-04-03 | 11.88 | 12.20 | 0.32 | 2.69% | 11.65 | 12.42 | 53226 | 6403.79 | 6.15% |
| 2024-04-02 | 12.23 | 11.88 | -0.40 | -3.26% | 11.82 | 12.25 | 40304 | 4840.57 | 4.66% |
| 2024-04-01 | 11.70 | 12.28 | 0.55 | 4.69% | 11.43 | 12.30 | 50494 | 6034.38 | 5.83% |
| 2024-03-29 | 11.41 | 11.73 | 0.24 | 2.09% | 11.32 | 11.85 | 41857 | 4885.07 | 4.83% |
| 2024-03-28 | 11.17 | 11.49 | 0.34 | 3.05% | 11.16 | 11.66 | 42424 | 4836.35 | 4.90% |
| 2024-03-27 | 11.57 | 11.15 | -0.42 | -3.63% | 11.06 | 11.64 | 26880 | 3052.95 | 3.10% |
| 2024-03-26 | 11.58 | 11.57 | 0.06 | 0.52% | 11.38 | 11.72 | 34227 | 3949.50 | 3.95% |
| 2024-03-25 | 11.79 | 11.51 | -0.32 | -2.70% | 11.45 | 11.95 | 42356 | 4957.75 | 4.89% |
| 2024-03-22 | 12.44 | 11.83 | -0.68 | -5.44% | 11.78 | 12.45 | 79069 | 9529.62 | 9.13% |
| 2024-03-21 | 13.00 | 12.51 | -0.48 | -3.70% | 12.22 | 13.11 | 80800 | 10174.25 | 9.33% |
| 2024-03-20 | 13.44 | 12.99 | -0.21 | -1.59% | 12.59 | 13.54 | 118555 | 15547.65 | 13.69% |
| 2024-03-19 | 12.00 | 13.20 | 1.20 | 10.00% | 11.76 | 13.20 | 117903 | 14958.14 | 13.62% |
| 2024-03-18 | 11.19 | 12.00 | 0.77 | 6.86% | 11.05 | 12.30 | 105347 | 12173.04 | 12.17% |
| 2024-03-15 | 10.70 | 11.23 | 0.42 | 3.89% | 10.70 | 11.30 | 116727 | 12899.45 | 13.48% |
| 2024-03-14 | 10.20 | 10.81 | 0.58 | 5.67% | 10.17 | 11.25 | 143568 | 15608.23 | 16.58% |
| 2024-03-13 | 10.29 | 10.23 | -0.08 | -0.78% | 10.07 | 10.35 | 43113 | 4392.92 | 4.98% |
| 2024-03-12 | 9.96 | 10.31 | 0.39 | 3.93% | 9.84 | 10.40 | 68700 | 6929.42 | 7.93% |
| 2024-03-11 | 9.72 | 9.92 | 0.09 | 0.92% | 9.71 | 9.92 | 47935 | 4700.29 | 5.54% |
| 2024-03-08 | 10.13 | 9.83 | -0.61 | -5.84% | 9.62 | 10.27 | 112391 | 11086.22 | 12.98% |
| 2024-03-07 | 9.97 | 10.44 | 0.55 | 5.56% | 9.96 | 10.88 | 128166 | 13641.43 | 14.80% |
| 2024-03-06 | 9.65 | 9.89 | 0.21 | 2.17% | 9.58 | 10.05 | 24850 | 2438.85 | 2.87% |
| 2024-03-05 | 10.00 | 9.68 | -0.37 | -3.68% | 9.65 | 10.00 | 18257 | 1783.32 | 2.11% |
| 2024-03-04 | 10.12 | 10.05 | -0.06 | -0.59% | 9.80 | 10.23 | 21437 | 2147.89 | 2.48% |
| 2024-03-01 | 10.16 | 10.11 | -0.02 | -0.20% | 9.90 | 10.25 | 18786 | 1895.45 | 2.17% |
| 2024-02-29 | 9.68 | 10.13 | 0.26 | 2.63% | 9.48 | 10.19 | 29102 | 2903.64 | 3.36% |
| 2024-02-28 | 10.97 | 9.87 | -1.10 | -10.03% | 9.87 | 11.35 | 40951 | 4332.65 | 4.73% |
| 2024-02-27 | 10.77 | 10.97 | 0.22 | 2.05% | 10.65 | 10.97 | 13695 | 1488.88 | 1.58% |
| 2024-02-26 | 10.63 | 10.75 | 0.16 | 1.51% | 10.41 | 10.96 | 23958 | 2566.90 | 2.77% |
| 2024-02-23 | 10.30 | 10.59 | 0.34 | 3.32% | 10.18 | 10.59 | 19132 | 1983.87 | 2.21% |
| 2024-02-22 | 9.89 | 10.25 | 0.35 | 3.54% | 9.80 | 10.26 | 22895 | 2297.61 | 2.64% |
| 2024-02-21 | 9.58 | 9.90 | 0.30 | 3.13% | 9.45 | 10.12 | 23926 | 2365.94 | 2.76% |
| 2024-02-20 | 9.42 | 9.60 | 0.20 | 2.13% | 9.27 | 9.73 | 21314 | 2034.60 | 2.46% |
| 2024-02-19 | 9.01 | 9.40 | 0.39 | 4.33% | 9.01 | 9.53 | 30616 | 2853.27 | 3.54% |
| 2024-02-08 | 8.52 | 9.01 | 0.50 | 5.88% | 8.32 | 9.07 | 37725 | 3286.42 | 4.42% |
| 2024-02-07 | 8.60 | 8.51 | -0.07 | -0.82% | 7.96 | 8.69 | 51749 | 4293.29 | 6.06% |
| 2024-02-06 | 8.81 | 8.58 | -0.85 | -9.01% | 8.49 | 9.15 | 52932 | 4560.15 | 6.20% |
| 2024-02-05 | 10.25 | 9.43 | -1.05 | -10.02% | 9.43 | 10.27 | 40240 | 3850.24 | 4.71% |