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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 10.59 | 10.87 | 0.33 | 3.13% | 10.46 | 10.88 | 22443 | 2412.76 | 0.93% |
| 2024-05-16 | 10.51 | 10.54 | 0.10 | 0.96% | 10.49 | 10.72 | 20845 | 2206.53 | 0.87% |
| 2024-05-15 | 10.87 | 10.44 | -0.40 | -3.69% | 10.40 | 10.92 | 27251 | 2881.03 | 1.13% |
| 2024-05-14 | 10.49 | 10.84 | 0.45 | 4.33% | 10.49 | 11.41 | 33998 | 3718.18 | 1.41% |
| 2024-05-13 | 11.05 | 10.39 | -0.69 | -6.23% | 10.36 | 11.09 | 31250 | 3315.11 | 1.30% |
| 2024-05-10 | 11.67 | 11.08 | -0.52 | -4.48% | 11.03 | 11.70 | 30141 | 3366.23 | 1.25% |
| 2024-05-09 | 11.69 | 11.60 | 0.01 | 0.09% | 11.56 | 11.82 | 17573 | 2056.50 | 0.73% |
| 2024-05-08 | 11.85 | 11.59 | -0.21 | -1.78% | 11.55 | 11.96 | 19014 | 2231.51 | 0.79% |
| 2024-05-07 | 11.69 | 11.80 | 0.09 | 0.77% | 11.55 | 11.90 | 24568 | 2891.86 | 1.02% |
| 2024-05-06 | 11.70 | 11.71 | 0.14 | 1.21% | 11.60 | 11.94 | 24318 | 2862.11 | 1.01% |
| 2024-04-30 | 11.53 | 11.57 | 0.01 | 0.09% | 11.30 | 11.75 | 37915 | 4379.98 | 1.57% |
| 2024-04-29 | 11.14 | 11.56 | 0.41 | 3.68% | 11.00 | 11.68 | 27492 | 3167.58 | 1.14% |
| 2024-04-26 | 10.80 | 11.15 | 0.28 | 2.58% | 10.68 | 11.23 | 26627 | 2940.42 | 1.11% |
| 2024-04-25 | 10.80 | 10.87 | -0.02 | -0.18% | 10.56 | 11.05 | 22978 | 2497.74 | 0.95% |
| 2024-04-24 | 10.68 | 10.89 | 0.21 | 1.97% | 10.50 | 10.90 | 30981 | 3340.56 | 1.29% |
| 2024-04-23 | 10.33 | 10.68 | 0.43 | 4.20% | 10.30 | 10.95 | 32711 | 3489.66 | 1.36% |
| 2024-04-22 | 10.10 | 10.25 | 0.03 | 0.29% | 9.85 | 10.37 | 23198 | 2364.70 | 0.96% |
| 2024-04-19 | 10.52 | 10.22 | -0.40 | -3.77% | 10.16 | 10.54 | 22575 | 2331.66 | 0.94% |
| 2024-04-18 | 10.68 | 10.62 | -0.02 | -0.19% | 10.42 | 10.83 | 26772 | 2844.36 | 1.11% |
| 2024-04-17 | 10.03 | 10.64 | 0.60 | 5.98% | 10.03 | 10.69 | 39195 | 4111.10 | 1.63% |
| 2024-04-16 | 10.55 | 10.04 | -0.59 | -5.55% | 9.60 | 10.56 | 53676 | 5338.36 | 2.23% |
| 2024-04-15 | 11.60 | 10.63 | -1.01 | -8.68% | 10.49 | 11.66 | 54660 | 5945.78 | 2.27% |
| 2024-04-12 | 11.66 | 11.64 | 0.00 | 0.00% | 11.60 | 11.90 | 19873 | 2332.32 | 0.82% |
| 2024-04-11 | 11.80 | 11.64 | -0.21 | -1.77% | 11.61 | 12.03 | 27440 | 3243.65 | 1.14% |
| 2024-04-10 | 12.37 | 11.85 | -0.54 | -4.36% | 11.71 | 12.38 | 27813 | 3324.06 | 1.15% |
| 2024-04-09 | 12.00 | 12.39 | 0.34 | 2.82% | 11.92 | 12.43 | 24973 | 3045.63 | 1.04% |
| 2024-04-08 | 12.41 | 12.05 | -0.41 | -3.29% | 12.02 | 12.41 | 35478 | 4326.98 | 1.47% |
| 2024-04-03 | 12.73 | 12.46 | -0.35 | -2.73% | 12.25 | 12.90 | 41155 | 5138.19 | 1.71% |
| 2024-04-02 | 13.38 | 12.81 | -0.76 | -5.60% | 12.62 | 13.39 | 70673 | 9090.43 | 2.93% |
| 2024-04-01 | 12.10 | 13.57 | 1.52 | 12.61% | 12.10 | 14.24 | 90699 | 12040.16 | 3.76% |
| 2024-03-29 | 12.20 | 12.05 | -0.05 | -0.41% | 11.77 | 12.33 | 27857 | 3346.38 | 1.16% |
| 2024-03-28 | 12.05 | 12.10 | 0.20 | 1.68% | 11.91 | 12.45 | 31754 | 3866.32 | 1.32% |
| 2024-03-27 | 12.61 | 11.90 | -0.67 | -5.33% | 11.90 | 12.65 | 33662 | 4097.41 | 1.40% |
| 2024-03-26 | 12.58 | 12.57 | -0.01 | -0.08% | 12.28 | 12.85 | 37023 | 4662.29 | 1.54% |
| 2024-03-25 | 13.39 | 12.58 | -0.83 | -6.19% | 12.55 | 13.53 | 43177 | 5600.42 | 1.79% |
| 2024-03-22 | 14.04 | 13.41 | -0.69 | -4.89% | 13.09 | 14.20 | 55413 | 7493.94 | 2.30% |
| 2024-03-21 | 14.44 | 14.10 | -0.59 | -4.02% | 14.06 | 14.80 | 53707 | 7693.14 | 2.23% |
| 2024-03-20 | 15.00 | 14.69 | -0.44 | -2.91% | 14.42 | 15.05 | 72192 | 10555.69 | 3.00% |
| 2024-03-19 | 14.90 | 15.13 | 0.18 | 1.20% | 14.85 | 15.61 | 52698 | 8053.55 | 2.19% |
| 2024-03-18 | 14.55 | 14.95 | 0.55 | 3.82% | 14.35 | 14.99 | 40161 | 5909.39 | 1.67% |
| 2024-03-15 | 14.10 | 14.40 | 0.29 | 2.06% | 14.01 | 14.54 | 33294 | 4770.39 | 1.38% |
| 2024-03-14 | 14.45 | 14.11 | -0.44 | -3.02% | 13.85 | 14.60 | 36818 | 5220.23 | 1.53% |
| 2024-03-13 | 14.45 | 14.55 | 0.15 | 1.04% | 14.35 | 14.81 | 39305 | 5733.33 | 1.63% |
| 2024-03-12 | 14.09 | 14.40 | 0.31 | 2.20% | 13.90 | 14.49 | 44086 | 6263.86 | 1.83% |
| 2024-03-11 | 13.66 | 14.09 | 0.39 | 2.85% | 13.45 | 14.09 | 29000 | 3987.60 | 1.20% |
| 2024-03-08 | 13.40 | 13.70 | 0.30 | 2.24% | 13.22 | 13.84 | 36302 | 4947.70 | 1.51% |
| 2024-03-07 | 13.99 | 13.40 | -0.65 | -4.63% | 13.23 | 14.30 | 48460 | 6636.10 | 2.01% |
| 2024-03-06 | 13.85 | 14.05 | 0.29 | 2.11% | 13.45 | 14.33 | 47816 | 6641.58 | 1.98% |
| 2024-03-05 | 14.47 | 13.76 | -0.74 | -5.10% | 13.73 | 14.49 | 48429 | 6828.51 | 2.01% |
| 2024-03-04 | 14.50 | 14.50 | -0.13 | -0.89% | 13.85 | 14.65 | 60137 | 8592.30 | 2.50% |
| 2024-03-01 | 14.13 | 14.63 | 0.53 | 3.76% | 14.01 | 14.85 | 60126 | 8705.72 | 2.50% |
| 2024-02-29 | 13.20 | 14.10 | 0.63 | 4.68% | 13.10 | 14.20 | 68066 | 9362.73 | 2.83% |
| 2024-02-28 | 15.58 | 13.47 | -2.17 | -13.87% | 13.35 | 15.71 | 88406 | 12903.81 | 3.67% |
| 2024-02-27 | 15.35 | 15.64 | 0.16 | 1.03% | 15.00 | 15.67 | 52812 | 8125.71 | 2.19% |
| 2024-02-26 | 15.60 | 15.48 | -0.24 | -1.53% | 15.35 | 16.10 | 58200 | 9141.59 | 2.42% |
| 2024-02-23 | 14.55 | 15.72 | 1.29 | 8.94% | 14.19 | 15.89 | 68963 | 10445.38 | 2.86% |
| 2024-02-22 | 13.83 | 14.43 | 0.43 | 3.07% | 13.79 | 14.46 | 49808 | 7039.49 | 2.07% |
| 2024-02-21 | 13.15 | 14.00 | 0.70 | 5.26% | 12.97 | 14.74 | 87975 | 12317.39 | 3.65% |
| 2024-02-20 | 13.13 | 13.30 | 0.30 | 2.31% | 12.91 | 13.45 | 54772 | 7227.90 | 2.27% |
| 2024-02-19 | 12.66 | 13.00 | 0.04 | 0.31% | 12.07 | 13.26 | 103644 | 13249.47 | 4.30% |