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 | 10.51 | 10.52 | 0.00 | 0.00% | 10.15 | 10.52 | 34189 | 3549.41 | 6.26% |
| 2024-05-16 | 10.36 | 10.52 | 0.23 | 2.24% | 10.36 | 10.75 | 20173 | 2133.49 | 3.95% |
| 2024-05-15 | 10.44 | 10.29 | -0.29 | -2.74% | 10.29 | 10.72 | 19062 | 1999.01 | 3.73% |
| 2024-05-14 | 10.55 | 10.58 | 0.01 | 0.09% | 10.54 | 10.85 | 12374 | 1316.12 | 2.42% |
| 2024-05-13 | 11.19 | 10.57 | -0.53 | -4.77% | 10.41 | 11.34 | 23766 | 2537.73 | 4.66% |
| 2024-05-10 | 11.58 | 11.10 | -0.39 | -3.39% | 11.06 | 11.69 | 16964 | 1905.69 | 3.32% |
| 2024-05-09 | 11.62 | 11.49 | 0.19 | 1.68% | 11.43 | 11.69 | 15234 | 1756.54 | 2.98% |
| 2024-05-08 | 11.60 | 11.30 | -0.55 | -4.64% | 11.27 | 11.69 | 20056 | 2295.14 | 3.93% |
| 2024-05-07 | 11.98 | 11.85 | 0.05 | 0.42% | 11.70 | 11.98 | 13555 | 1604.08 | 2.66% |
| 2024-05-06 | 11.70 | 11.80 | 0.33 | 2.88% | 11.65 | 11.95 | 18654 | 2193.67 | 3.65% |
| 2024-04-30 | 11.60 | 11.47 | -0.18 | -1.55% | 11.39 | 11.76 | 15453 | 1780.29 | 3.03% |
| 2024-04-29 | 11.25 | 11.65 | 0.39 | 3.46% | 11.25 | 11.71 | 23160 | 2685.90 | 4.54% |
| 2024-04-26 | 11.04 | 11.26 | 0.23 | 2.09% | 10.88 | 11.40 | 23350 | 2622.56 | 4.57% |
| 2024-04-25 | 11.00 | 11.03 | -0.02 | -0.18% | 10.93 | 11.23 | 13311 | 1476.77 | 2.61% |
| 2024-04-24 | 10.63 | 11.05 | 0.41 | 3.85% | 10.57 | 11.07 | 20861 | 2276.44 | 4.09% |
| 2024-04-23 | 10.62 | 10.64 | -0.23 | -2.12% | 10.50 | 10.82 | 21421 | 2283.24 | 4.20% |
| 2024-04-22 | 10.70 | 10.87 | 0.12 | 1.12% | 10.21 | 10.89 | 16585 | 1767.43 | 3.27% |
| 2024-04-19 | 10.90 | 10.75 | -0.27 | -2.45% | 10.62 | 11.08 | 14922 | 1611.22 | 2.94% |
| 2024-04-18 | 11.33 | 11.02 | -0.16 | -1.43% | 10.86 | 11.33 | 15574 | 1724.42 | 3.07% |
| 2024-04-17 | 10.40 | 11.18 | 1.02 | 10.04% | 10.35 | 11.18 | 26495 | 2895.46 | 5.22% |
| 2024-04-16 | 11.30 | 10.16 | -1.11 | -9.85% | 10.14 | 11.38 | 28707 | 3019.50 | 5.65% |
| 2024-04-15 | 12.04 | 11.27 | -0.86 | -7.09% | 10.97 | 12.23 | 30765 | 3524.95 | 6.06% |
| 2024-04-12 | 12.14 | 12.13 | -0.01 | -0.08% | 12.04 | 12.43 | 13101 | 1598.93 | 2.58% |
| 2024-04-11 | 12.01 | 12.14 | 0.06 | 0.50% | 11.90 | 12.41 | 16127 | 1967.66 | 3.18% |
| 2024-04-10 | 12.48 | 12.08 | -0.37 | -2.97% | 11.93 | 12.48 | 17207 | 2084.16 | 3.39% |
| 2024-04-09 | 12.35 | 12.45 | 0.10 | 0.81% | 12.21 | 12.48 | 17561 | 2172.76 | 3.46% |
| 2024-04-08 | 13.13 | 12.35 | -0.68 | -5.22% | 12.31 | 13.13 | 27596 | 3472.87 | 5.44% |
| 2024-04-03 | 13.39 | 13.03 | -0.35 | -2.62% | 12.88 | 13.43 | 28447 | 3721.71 | 5.60% |
| 2024-04-02 | 13.71 | 13.38 | -0.34 | -2.48% | 13.23 | 13.71 | 26390 | 3536.08 | 5.20% |
| 2024-04-01 | 13.80 | 13.72 | -0.03 | -0.22% | 13.58 | 13.97 | 31393 | 4310.24 | 6.18% |
| 2024-03-29 | 13.10 | 13.75 | 0.65 | 4.96% | 12.90 | 13.87 | 52763 | 7090.50 | 10.39% |
| 2024-03-28 | 12.68 | 13.10 | 0.46 | 3.64% | 12.67 | 13.33 | 31179 | 4069.13 | 6.14% |
| 2024-03-27 | 13.75 | 12.64 | -1.11 | -8.07% | 12.64 | 13.79 | 36140 | 4738.03 | 7.12% |
| 2024-03-26 | 13.67 | 13.75 | 0.03 | 0.22% | 13.56 | 14.14 | 29455 | 4077.45 | 5.80% |
| 2024-03-25 | 14.45 | 13.72 | -0.68 | -4.72% | 13.69 | 14.50 | 36399 | 5115.44 | 7.17% |
| 2024-03-22 | 14.62 | 14.40 | -0.12 | -0.83% | 14.30 | 15.05 | 47356 | 6926.48 | 9.33% |
| 2024-03-21 | 14.88 | 14.52 | -0.31 | -2.09% | 14.28 | 14.95 | 46577 | 6805.70 | 9.17% |
| 2024-03-20 | 14.78 | 14.83 | -0.08 | -0.54% | 14.69 | 15.08 | 53820 | 7996.02 | 10.60% |
| 2024-03-19 | 14.50 | 14.91 | 0.31 | 2.12% | 14.38 | 15.33 | 75956 | 11296.73 | 14.96% |
| 2024-03-18 | 14.50 | 14.60 | -0.07 | -0.48% | 14.20 | 14.68 | 68544 | 9900.40 | 13.50% |
| 2024-03-15 | 13.30 | 14.67 | 1.31 | 9.81% | 13.12 | 14.67 | 72308 | 10103.07 | 14.24% |
| 2024-03-14 | 13.80 | 13.36 | -0.64 | -4.57% | 13.11 | 14.00 | 42232 | 5692.70 | 8.32% |
| 2024-03-13 | 13.68 | 14.00 | 0.36 | 2.64% | 13.65 | 14.44 | 50853 | 7159.60 | 10.02% |
| 2024-03-12 | 13.29 | 13.64 | 0.43 | 3.26% | 13.19 | 13.68 | 36421 | 4901.07 | 7.17% |
| 2024-03-11 | 13.12 | 13.21 | 0.00 | 0.00% | 12.87 | 13.23 | 24940 | 3265.98 | 4.91% |
| 2024-03-08 | 13.13 | 13.21 | 0.08 | 0.61% | 12.97 | 13.27 | 17458 | 2294.71 | 3.44% |
| 2024-03-07 | 13.22 | 13.13 | -0.10 | -0.76% | 13.03 | 13.80 | 27756 | 3705.20 | 5.47% |
| 2024-03-06 | 13.14 | 13.23 | 0.04 | 0.30% | 13.02 | 13.49 | 21617 | 2858.93 | 4.26% |
| 2024-03-05 | 13.42 | 13.19 | -0.41 | -3.01% | 13.09 | 13.60 | 28051 | 3723.04 | 5.53% |
| 2024-03-04 | 13.80 | 13.60 | -0.05 | -0.37% | 13.28 | 14.03 | 34386 | 4678.82 | 6.77% |
| 2024-03-01 | 13.41 | 13.65 | 0.33 | 2.48% | 13.21 | 13.83 | 32854 | 4437.55 | 6.47% |
| 2024-02-29 | 12.41 | 13.32 | 0.67 | 5.30% | 12.41 | 13.36 | 46604 | 6101.19 | 9.18% |
| 2024-02-28 | 14.34 | 12.65 | -1.65 | -11.54% | 12.62 | 14.60 | 73059 | 9998.71 | 14.39% |
| 2024-02-27 | 13.35 | 14.30 | 0.82 | 6.08% | 13.27 | 14.32 | 46321 | 6428.10 | 9.12% |
| 2024-02-26 | 13.30 | 13.48 | 0.18 | 1.35% | 13.11 | 13.84 | 51035 | 6861.60 | 10.05% |
| 2024-02-23 | 13.14 | 13.30 | 0.32 | 2.47% | 12.88 | 13.30 | 38913 | 5088.34 | 7.67% |
| 2024-02-22 | 12.48 | 12.98 | 0.60 | 4.85% | 12.41 | 12.99 | 39321 | 5028.31 | 7.75% |
| 2024-02-21 | 12.32 | 12.38 | -0.12 | -0.96% | 12.25 | 12.98 | 42456 | 5368.41 | 8.36% |
| 2024-02-20 | 12.26 | 12.50 | 0.28 | 2.29% | 11.95 | 12.60 | 33718 | 4150.55 | 6.64% |
| 2024-02-19 | 12.05 | 12.22 | 0.67 | 5.80% | 11.76 | 12.27 | 44839 | 5391.47 | 8.83% |