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 | 11.35 | 10.92 | -0.52 | -4.55% | 10.84 | 11.35 | 32331 | 3552.52 | 1.35% |
| 2024-05-10 | 12.01 | 11.44 | -0.48 | -4.03% | 11.37 | 12.01 | 29442 | 3406.77 | 1.23% |
| 2024-05-09 | 11.66 | 11.92 | 0.22 | 1.88% | 11.66 | 12.05 | 24445 | 2910.78 | 1.02% |
| 2024-05-08 | 12.09 | 11.70 | -0.29 | -2.42% | 11.68 | 12.09 | 32173 | 3797.33 | 1.35% |
| 2024-05-07 | 12.20 | 11.99 | -0.02 | -0.17% | 11.80 | 12.24 | 35145 | 4218.63 | 1.47% |
| 2024-05-06 | 12.02 | 12.01 | 0.24 | 2.04% | 12.00 | 12.26 | 38164 | 4614.33 | 1.60% |
| 2024-04-30 | 11.60 | 11.77 | -0.30 | -2.49% | 11.60 | 12.06 | 48513 | 5736.26 | 2.03% |
| 2024-04-29 | 11.61 | 12.07 | 0.42 | 3.61% | 11.61 | 12.17 | 50045 | 6006.93 | 2.10% |
| 2024-04-26 | 11.39 | 11.65 | 0.26 | 2.28% | 11.27 | 11.88 | 55837 | 6473.47 | 2.34% |
| 2024-04-25 | 11.29 | 11.39 | 0.00 | 0.00% | 11.18 | 11.64 | 37204 | 4244.69 | 1.56% |
| 2024-04-24 | 10.96 | 11.39 | 0.35 | 3.17% | 10.96 | 11.48 | 42437 | 4787.17 | 1.78% |
| 2024-04-23 | 10.56 | 11.04 | 0.62 | 5.95% | 10.51 | 11.14 | 55772 | 6057.00 | 2.34% |
| 2024-04-22 | 10.17 | 10.42 | 0.16 | 1.56% | 9.71 | 10.64 | 54679 | 5633.06 | 2.29% |
| 2024-04-19 | 10.55 | 10.26 | -0.37 | -3.48% | 10.12 | 10.58 | 38453 | 3959.44 | 1.61% |
| 2024-04-18 | 10.80 | 10.63 | -0.11 | -1.02% | 10.35 | 10.97 | 54473 | 5801.08 | 2.28% |
| 2024-04-17 | 9.93 | 10.74 | 1.05 | 10.84% | 9.90 | 10.76 | 62442 | 6553.29 | 2.62% |
| 2024-04-16 | 10.88 | 9.69 | -1.23 | -11.26% | 9.61 | 10.95 | 71007 | 7135.34 | 2.98% |
| 2024-04-15 | 11.69 | 10.92 | -0.77 | -6.59% | 10.69 | 11.79 | 58721 | 6516.81 | 2.46% |
| 2024-04-12 | 11.75 | 11.69 | 0.01 | 0.09% | 11.62 | 11.98 | 29283 | 3448.13 | 1.23% |
| 2024-04-11 | 11.79 | 11.68 | -0.11 | -0.93% | 11.66 | 12.03 | 36707 | 4342.17 | 1.54% |
| 2024-04-10 | 12.37 | 11.79 | -0.51 | -4.15% | 11.62 | 12.37 | 41321 | 4898.34 | 1.73% |
| 2024-04-09 | 12.22 | 12.30 | 0.10 | 0.82% | 12.04 | 12.37 | 32152 | 3932.01 | 1.35% |
| 2024-04-08 | 12.63 | 12.20 | -0.48 | -3.79% | 12.18 | 12.63 | 36868 | 4559.98 | 1.54% |
| 2024-04-03 | 12.99 | 12.68 | -0.24 | -1.86% | 12.40 | 12.99 | 42444 | 5379.13 | 1.78% |
| 2024-04-02 | 13.30 | 12.92 | -0.27 | -2.05% | 12.75 | 13.30 | 43075 | 5570.78 | 1.80% |
| 2024-04-01 | 13.35 | 13.19 | 0.04 | 0.30% | 12.90 | 13.35 | 54755 | 7180.48 | 2.29% |
| 2024-03-29 | 12.67 | 13.15 | 0.47 | 3.71% | 12.33 | 13.43 | 71239 | 9147.21 | 2.99% |
| 2024-03-28 | 12.17 | 12.68 | 0.54 | 4.45% | 12.02 | 12.96 | 63928 | 8024.65 | 2.68% |
| 2024-03-27 | 13.10 | 12.14 | -0.90 | -6.90% | 12.12 | 13.15 | 55405 | 6943.26 | 2.32% |
| 2024-03-26 | 13.36 | 13.04 | -0.27 | -2.03% | 12.78 | 13.72 | 69788 | 9196.58 | 2.92% |
| 2024-03-25 | 14.24 | 13.31 | -0.94 | -6.60% | 13.30 | 14.24 | 81451 | 11150.94 | 3.41% |
| 2024-03-22 | 14.65 | 14.25 | -0.40 | -2.73% | 14.14 | 15.06 | 83378 | 12138.31 | 3.49% |
| 2024-03-21 | 14.70 | 14.65 | -0.02 | -0.14% | 14.42 | 14.94 | 92552 | 13592.39 | 3.88% |
| 2024-03-20 | 14.52 | 14.67 | 0.09 | 0.62% | 14.33 | 14.99 | 104018 | 15142.42 | 4.36% |
| 2024-03-19 | 14.64 | 14.58 | -0.25 | -1.69% | 14.51 | 15.26 | 132119 | 19564.29 | 5.54% |
| 2024-03-18 | 14.04 | 14.83 | 0.86 | 6.16% | 13.96 | 15.00 | 143587 | 20773.42 | 6.02% |
| 2024-03-15 | 13.73 | 13.97 | 0.23 | 1.67% | 13.40 | 14.03 | 70664 | 9707.64 | 2.96% |
| 2024-03-14 | 14.01 | 13.74 | -0.38 | -2.69% | 13.33 | 14.12 | 99755 | 13667.37 | 4.18% |
| 2024-03-13 | 14.47 | 14.12 | -0.15 | -1.05% | 14.00 | 14.48 | 97441 | 13802.85 | 4.08% |
| 2024-03-12 | 14.58 | 14.27 | -0.21 | -1.45% | 14.17 | 14.93 | 114796 | 16626.33 | 4.81% |
| 2024-03-11 | 14.50 | 14.48 | -0.34 | -2.29% | 14.04 | 14.59 | 131045 | 18763.62 | 5.49% |
| 2024-03-08 | 14.15 | 14.82 | 0.93 | 6.70% | 14.00 | 15.13 | 197600 | 28994.65 | 8.28% |
| 2024-03-07 | 14.51 | 13.89 | -0.91 | -6.15% | 13.82 | 15.05 | 163194 | 23464.61 | 6.84% |
| 2024-03-06 | 15.23 | 14.80 | -1.15 | -7.21% | 14.50 | 15.65 | 213008 | 31781.39 | 8.93% |
| 2024-03-05 | 14.95 | 15.95 | 0.59 | 3.84% | 14.59 | 17.60 | 330642 | 52818.31 | 13.85% |
| 2024-03-04 | 12.99 | 15.36 | 2.56 | 20.00% | 12.50 | 15.36 | 231942 | 33023.14 | 9.72% |
| 2024-03-01 | 11.94 | 12.80 | 0.93 | 7.83% | 11.85 | 12.86 | 89651 | 11228.81 | 3.76% |
| 2024-02-29 | 11.17 | 11.87 | 0.81 | 7.32% | 11.03 | 11.93 | 60173 | 6930.19 | 2.52% |
| 2024-02-28 | 12.43 | 11.06 | -1.44 | -11.52% | 11.05 | 12.90 | 82149 | 9907.70 | 3.44% |
| 2024-02-27 | 11.89 | 12.50 | 0.69 | 5.84% | 11.70 | 12.53 | 51281 | 6228.96 | 2.15% |
| 2024-02-26 | 11.80 | 11.81 | 0.16 | 1.37% | 11.62 | 12.24 | 42262 | 5013.87 | 1.77% |
| 2024-02-23 | 11.39 | 11.65 | 0.36 | 3.19% | 11.16 | 11.73 | 39028 | 4457.35 | 1.64% |
| 2024-02-22 | 11.09 | 11.29 | 0.17 | 1.53% | 10.97 | 11.36 | 37723 | 4225.36 | 1.58% |
| 2024-02-21 | 10.85 | 11.12 | 0.27 | 2.49% | 10.72 | 11.63 | 58225 | 6525.61 | 2.44% |
| 2024-02-20 | 10.80 | 10.85 | -0.10 | -0.91% | 10.55 | 10.96 | 49795 | 5330.62 | 2.09% |
| 2024-02-19 | 11.19 | 10.95 | -0.18 | -1.62% | 10.75 | 11.46 | 76397 | 8423.33 | 3.20% |
| 2024-02-08 | 9.37 | 11.13 | 1.68 | 17.78% | 9.31 | 11.32 | 86144 | 9081.39 | 3.61% |
| 2024-02-07 | 9.37 | 9.45 | 0.25 | 2.72% | 9.17 | 9.89 | 84880 | 8107.76 | 3.56% |
| 2024-02-06 | 8.54 | 9.20 | 0.35 | 3.95% | 7.85 | 9.47 | 108485 | 9356.45 | 4.55% |
| 2024-02-05 | 10.14 | 8.85 | -1.57 | -15.07% | 8.60 | 10.31 | 75505 | 6950.44 | 3.16% |