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 | 10.89 | 11.00 | 0.11 | 1.01% | 10.66 | 11.12 | 23870 | 2624.77 | 2.38% |
| 2024-05-14 | 10.76 | 10.89 | 0.24 | 2.25% | 10.61 | 10.93 | 22892 | 2473.72 | 2.28% |
| 2024-05-13 | 11.02 | 10.65 | -0.37 | -3.36% | 10.45 | 11.02 | 33486 | 3555.84 | 3.34% |
| 2024-05-10 | 11.43 | 11.02 | -0.33 | -2.91% | 10.96 | 11.43 | 27547 | 3048.75 | 2.75% |
| 2024-05-09 | 11.16 | 11.35 | 0.26 | 2.34% | 11.15 | 11.42 | 24017 | 2720.96 | 2.40% |
| 2024-05-08 | 11.41 | 11.09 | -0.32 | -2.80% | 11.08 | 11.41 | 25341 | 2834.21 | 2.53% |
| 2024-05-07 | 11.38 | 11.41 | 0.04 | 0.35% | 11.31 | 11.48 | 27293 | 3104.55 | 2.72% |
| 2024-05-06 | 11.25 | 11.37 | 0.31 | 2.80% | 11.12 | 11.43 | 22617 | 2552.04 | 2.26% |
| 2024-04-30 | 11.17 | 11.06 | -0.12 | -1.07% | 10.96 | 11.30 | 28032 | 3115.06 | 2.80% |
| 2024-04-29 | 10.68 | 11.18 | 0.50 | 4.68% | 10.62 | 11.19 | 31877 | 3505.87 | 3.18% |
| 2024-04-26 | 10.52 | 10.68 | 0.11 | 1.04% | 10.41 | 10.83 | 42379 | 4520.64 | 4.23% |
| 2024-04-25 | 10.33 | 10.57 | -0.33 | -3.03% | 10.20 | 10.65 | 54075 | 5667.02 | 5.40% |
| 2024-04-24 | 10.23 | 10.90 | 0.60 | 5.83% | 10.20 | 10.91 | 43809 | 4685.60 | 4.37% |
| 2024-04-23 | 9.98 | 10.30 | 0.44 | 4.46% | 9.75 | 10.38 | 37894 | 3864.94 | 3.78% |
| 2024-04-22 | 10.12 | 9.86 | -0.19 | -1.89% | 9.58 | 10.13 | 31206 | 3075.30 | 3.11% |
| 2024-04-19 | 10.17 | 10.05 | -0.14 | -1.37% | 9.96 | 10.32 | 37335 | 3772.00 | 3.73% |
| 2024-04-18 | 10.15 | 10.19 | 0.00 | 0.00% | 9.85 | 10.58 | 55001 | 5594.49 | 5.49% |
| 2024-04-17 | 9.25 | 10.19 | 1.07 | 11.73% | 9.25 | 10.22 | 61721 | 6143.35 | 6.16% |
| 2024-04-16 | 10.30 | 9.12 | -1.32 | -12.64% | 9.09 | 10.58 | 68805 | 6539.77 | 6.87% |
| 2024-04-15 | 11.41 | 10.44 | -1.01 | -8.82% | 10.23 | 11.56 | 69381 | 7430.14 | 6.92% |
| 2024-04-12 | 11.61 | 11.45 | -0.30 | -2.55% | 11.41 | 11.91 | 50619 | 5869.63 | 5.05% |
| 2024-04-11 | 11.80 | 11.75 | 0.10 | 0.86% | 11.65 | 12.02 | 65070 | 7712.11 | 6.49% |
| 2024-04-10 | 12.04 | 11.65 | -0.47 | -3.88% | 11.35 | 12.26 | 85797 | 10044.58 | 8.56% |
| 2024-04-09 | 11.88 | 12.12 | 0.32 | 2.71% | 11.82 | 12.53 | 71259 | 8653.08 | 7.11% |
| 2024-04-08 | 12.78 | 11.80 | -1.08 | -8.39% | 11.77 | 12.83 | 111541 | 13522.67 | 11.13% |
| 2024-04-03 | 14.19 | 12.88 | -1.83 | -12.44% | 12.88 | 14.39 | 178777 | 23749.92 | 17.84% |
| 2024-04-02 | 13.91 | 14.71 | 0.51 | 3.59% | 13.86 | 15.80 | 237027 | 35183.57 | 23.65% |
| 2024-04-01 | 13.90 | 14.20 | 0.08 | 0.57% | 13.53 | 14.58 | 214673 | 30038.29 | 21.42% |
| 2024-03-29 | 15.50 | 14.12 | 0.80 | 6.01% | 14.11 | 15.98 | 254294 | 38814.84 | 25.37% |
| 2024-03-28 | 11.45 | 13.32 | 2.22 | 20.00% | 11.30 | 13.32 | 106249 | 13367.55 | 10.60% |
| 2024-03-27 | 11.69 | 11.10 | -0.59 | -5.05% | 11.10 | 11.75 | 23662 | 2694.23 | 2.36% |
| 2024-03-26 | 11.80 | 11.69 | -0.16 | -1.35% | 11.50 | 11.92 | 24530 | 2866.00 | 2.45% |
| 2024-03-25 | 12.07 | 11.85 | -0.23 | -1.90% | 11.85 | 12.24 | 27925 | 3365.47 | 2.79% |
| 2024-03-22 | 12.36 | 12.08 | -0.29 | -2.34% | 11.94 | 12.48 | 27157 | 3291.60 | 2.71% |
| 2024-03-21 | 12.32 | 12.37 | 0.08 | 0.65% | 12.01 | 12.45 | 28153 | 3454.34 | 2.81% |
| 2024-03-20 | 12.14 | 12.29 | 0.22 | 1.82% | 12.01 | 12.30 | 25176 | 3072.07 | 2.51% |
| 2024-03-19 | 12.17 | 12.07 | 0.02 | 0.17% | 11.98 | 12.24 | 32634 | 3952.74 | 3.26% |
| 2024-03-18 | 11.75 | 12.05 | 0.40 | 3.43% | 11.66 | 12.11 | 33115 | 3940.36 | 3.30% |
| 2024-03-15 | 11.40 | 11.65 | 0.20 | 1.75% | 11.32 | 11.66 | 28168 | 3241.52 | 3.17% |
| 2024-03-14 | 11.50 | 11.45 | -0.10 | -0.87% | 11.15 | 11.63 | 27857 | 3182.83 | 3.13% |
| 2024-03-13 | 11.54 | 11.55 | 0.05 | 0.43% | 11.31 | 11.71 | 26611 | 3065.67 | 2.99% |
| 2024-03-12 | 11.23 | 11.50 | 0.31 | 2.77% | 11.10 | 11.50 | 29346 | 3319.70 | 3.30% |
| 2024-03-11 | 11.00 | 11.19 | 0.13 | 1.18% | 10.92 | 11.20 | 24529 | 2722.50 | 2.76% |
| 2024-03-08 | 10.95 | 11.06 | 0.10 | 0.91% | 10.66 | 11.10 | 23306 | 2540.66 | 2.62% |
| 2024-03-07 | 10.95 | 10.96 | 0.02 | 0.18% | 10.91 | 11.33 | 33266 | 3697.62 | 3.74% |
| 2024-03-06 | 10.75 | 10.94 | 0.28 | 2.63% | 10.51 | 11.03 | 30816 | 3323.79 | 3.47% |
| 2024-03-05 | 10.97 | 10.66 | -0.43 | -3.88% | 10.64 | 11.04 | 29516 | 3182.68 | 3.32% |
| 2024-03-04 | 11.01 | 11.09 | 0.03 | 0.27% | 10.65 | 11.48 | 33892 | 3735.08 | 3.81% |
| 2024-03-01 | 10.77 | 11.06 | 0.28 | 2.60% | 10.77 | 11.19 | 38139 | 4196.25 | 4.29% |
| 2024-02-29 | 10.20 | 10.78 | 0.53 | 5.17% | 10.00 | 10.85 | 56303 | 5954.57 | 6.33% |
| 2024-02-28 | 11.98 | 10.25 | -1.74 | -14.51% | 10.19 | 12.27 | 92375 | 10329.08 | 10.39% |
| 2024-02-27 | 12.10 | 11.99 | -0.21 | -1.72% | 11.57 | 12.12 | 61865 | 7296.89 | 6.96% |
| 2024-02-26 | 11.45 | 12.20 | 1.03 | 9.22% | 11.08 | 12.32 | 70091 | 8231.36 | 7.89% |
| 2024-02-23 | 10.39 | 11.17 | 0.78 | 7.51% | 10.24 | 11.25 | 52439 | 5674.94 | 5.90% |
| 2024-02-22 | 10.02 | 10.39 | 0.54 | 5.48% | 9.92 | 10.39 | 37660 | 3827.44 | 4.24% |
| 2024-02-21 | 9.53 | 9.85 | 0.32 | 3.36% | 9.38 | 10.24 | 42971 | 4270.66 | 4.83% |
| 2024-02-20 | 9.41 | 9.53 | 0.18 | 1.93% | 9.08 | 9.56 | 36339 | 3420.02 | 4.09% |
| 2024-02-19 | 8.85 | 9.35 | 0.64 | 7.35% | 8.85 | 9.58 | 60301 | 5569.40 | 6.78% |
| 2024-02-08 | 7.82 | 8.71 | 1.02 | 13.26% | 7.35 | 8.72 | 67144 | 5433.23 | 7.55% |
| 2024-02-07 | 8.80 | 7.69 | -1.00 | -11.51% | 7.34 | 8.88 | 76467 | 6145.58 | 8.60% |
| 2024-02-06 | 8.90 | 8.69 | -0.28 | -3.12% | 8.02 | 9.22 | 75230 | 6368.09 | 8.46% |
| 2024-02-05 | 11.06 | 8.97 | -2.09 | -18.90% | 8.85 | 11.06 | 76509 | 7124.63 | 8.61% |