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 | 11.38 | 11.22 | -0.50 | -4.27% | 11.18 | 11.95 | 516364 | 59513.64 | 11.02% |
| 2024-05-10 | 12.58 | 11.72 | -0.86 | -6.84% | 11.67 | 12.76 | 734693 | 88700.80 | 15.68% |
| 2024-05-09 | 12.04 | 12.58 | 0.27 | 2.19% | 11.73 | 12.58 | 981887 | 119907.01 | 20.96% |
| 2024-05-08 | 11.50 | 12.31 | 0.44 | 3.71% | 11.01 | 12.55 | 1076670 | 129481.38 | 22.98% |
| 2024-05-07 | 11.76 | 11.87 | -0.18 | -1.49% | 11.71 | 12.60 | 1021564 | 123625.55 | 21.81% |
| 2024-05-06 | 11.98 | 12.05 | 0.37 | 3.17% | 11.71 | 12.25 | 736535 | 88281.66 | 15.72% |
| 2024-04-30 | 12.10 | 11.68 | -0.86 | -6.86% | 11.10 | 12.29 | 966270 | 114310.95 | 20.63% |
| 2024-04-29 | 11.81 | 12.54 | 0.52 | 4.33% | 11.66 | 12.79 | 1351680 | 165820.36 | 28.86% |
| 2024-04-26 | 11.88 | 12.02 | 0.52 | 4.52% | 11.61 | 12.97 | 1537084 | 188918.02 | 32.81% |
| 2024-04-25 | 12.05 | 11.50 | 0.12 | 1.05% | 11.35 | 12.30 | 1440240 | 169269.98 | 30.75% |
| 2024-04-24 | 9.48 | 11.38 | 1.90 | 20.04% | 9.48 | 11.38 | 664050 | 72060.56 | 14.67% |
| 2024-04-23 | 9.53 | 9.48 | 0.14 | 1.50% | 9.39 | 10.05 | 632839 | 61480.59 | 13.98% |
| 2024-04-22 | 10.08 | 9.34 | -1.36 | -12.71% | 9.29 | 10.28 | 879439 | 84961.96 | 23.94% |
| 2024-04-19 | 10.20 | 10.70 | 0.19 | 1.81% | 10.20 | 10.86 | 1145197 | 121282.73 | 31.18% |
| 2024-04-18 | 9.67 | 10.51 | 0.67 | 6.81% | 9.60 | 11.27 | 1267185 | 131735.70 | 35.18% |
| 2024-04-17 | 8.75 | 9.84 | 1.38 | 16.31% | 8.75 | 9.88 | 784684 | 74246.68 | 21.79% |
| 2024-04-16 | 9.19 | 8.46 | -0.97 | -10.29% | 8.40 | 9.48 | 603805 | 53498.21 | 16.76% |
| 2024-04-15 | 9.81 | 9.43 | -0.48 | -4.84% | 9.29 | 10.06 | 567939 | 54828.09 | 15.77% |
| 2024-04-12 | 10.40 | 9.91 | -0.30 | -2.94% | 9.87 | 10.50 | 580391 | 58701.69 | 16.11% |
| 2024-04-11 | 11.22 | 10.21 | -1.72 | -14.42% | 10.15 | 11.35 | 816598 | 87554.53 | 22.67% |
| 2024-04-10 | 11.13 | 11.93 | 0.60 | 5.30% | 10.74 | 12.28 | 881075 | 101561.94 | 24.46% |
| 2024-04-09 | 11.32 | 11.33 | 0.13 | 1.16% | 10.90 | 11.79 | 610817 | 69598.11 | 16.96% |
| 2024-04-08 | 11.35 | 11.20 | -0.10 | -0.88% | 11.01 | 11.60 | 601804 | 68084.04 | 16.71% |
| 2024-04-03 | 12.22 | 11.30 | -1.15 | -9.24% | 11.19 | 12.39 | 849847 | 98723.77 | 23.59% |
| 2024-04-02 | 13.08 | 12.45 | -0.98 | -7.30% | 12.01 | 14.04 | 1169713 | 153074.97 | 32.48% |
| 2024-04-01 | 14.11 | 13.43 | -0.38 | -2.75% | 13.10 | 14.24 | 921008 | 124290.98 | 28.42% |
| 2024-03-29 | 14.82 | 13.81 | -1.15 | -7.69% | 13.77 | 14.82 | 1235342 | 175801.80 | 38.12% |
| 2024-03-28 | 13.26 | 14.96 | 2.19 | 17.15% | 13.13 | 15.17 | 1391382 | 196446.75 | 42.93% |
| 2024-03-27 | 12.71 | 12.77 | -0.81 | -5.96% | 11.91 | 14.00 | 1036581 | 133500.95 | 31.98% |
| 2024-03-26 | 13.59 | 13.58 | 0.08 | 0.59% | 12.72 | 14.18 | 1200722 | 163016.31 | 37.05% |
| 2024-03-25 | 13.00 | 13.50 | 0.51 | 3.93% | 13.00 | 15.26 | 1318114 | 184598.62 | 40.67% |
| 2024-03-22 | 11.52 | 12.99 | 1.11 | 9.34% | 11.22 | 13.68 | 1243162 | 151414.38 | 38.36% |
| 2024-03-21 | 11.01 | 11.88 | 0.77 | 6.93% | 10.43 | 13.00 | 1252150 | 146188.66 | 38.63% |
| 2024-03-20 | 10.90 | 11.11 | 0.42 | 3.93% | 10.70 | 11.28 | 745001 | 81820.73 | 22.99% |
| 2024-03-19 | 10.90 | 10.69 | -0.69 | -6.06% | 10.69 | 11.38 | 890287 | 97738.02 | 27.47% |
| 2024-03-18 | 10.50 | 11.38 | 0.80 | 7.56% | 10.34 | 11.70 | 1081315 | 120908.02 | 33.36% |
| 2024-03-15 | 10.42 | 10.58 | 0.30 | 2.92% | 9.93 | 10.80 | 983213 | 102782.12 | 30.34% |
| 2024-03-14 | 10.41 | 10.28 | -0.63 | -5.77% | 10.25 | 11.60 | 1076203 | 117788.05 | 33.21% |
| 2024-03-13 | 10.30 | 10.91 | 0.43 | 4.10% | 9.72 | 11.99 | 1268636 | 136322.62 | 39.14% |
| 2024-03-12 | 8.57 | 10.48 | 1.75 | 20.05% | 8.45 | 10.48 | 784818 | 74008.84 | 24.22% |
| 2024-03-11 | 8.40 | 8.73 | 0.49 | 5.95% | 8.03 | 9.09 | 640881 | 54926.80 | 19.77% |
| 2024-03-08 | 7.70 | 8.24 | 0.47 | 6.05% | 7.57 | 8.36 | 524673 | 42307.48 | 16.19% |
| 2024-03-07 | 7.75 | 7.77 | -0.13 | -1.65% | 7.62 | 8.08 | 438618 | 34321.62 | 13.53% |
| 2024-03-06 | 7.44 | 7.90 | 0.50 | 6.76% | 7.23 | 8.30 | 547308 | 42840.75 | 16.89% |
| 2024-03-05 | 7.43 | 7.40 | -0.01 | -0.13% | 7.31 | 7.88 | 486290 | 37118.74 | 15.00% |
| 2024-03-04 | 7.28 | 7.41 | 0.24 | 3.35% | 7.15 | 7.43 | 284138 | 20783.52 | 8.77% |
| 2024-03-01 | 7.02 | 7.17 | 0.24 | 3.46% | 7.02 | 7.23 | 197606 | 14105.34 | 6.10% |
| 2024-02-29 | 6.52 | 6.93 | 0.30 | 4.52% | 6.50 | 6.98 | 216841 | 14843.16 | 6.69% |
| 2024-02-28 | 7.38 | 6.63 | -0.80 | -10.77% | 6.60 | 7.48 | 351951 | 25047.69 | 10.86% |
| 2024-02-27 | 7.20 | 7.43 | -0.05 | -0.67% | 7.12 | 7.45 | 315903 | 23114.95 | 9.75% |
| 2024-02-26 | 7.26 | 7.48 | 0.46 | 6.55% | 7.01 | 7.55 | 365720 | 26572.47 | 11.28% |
| 2024-02-23 | 6.94 | 7.02 | 0.08 | 1.15% | 6.81 | 7.07 | 244588 | 16997.07 | 7.55% |
| 2024-02-22 | 6.66 | 6.94 | 0.12 | 1.76% | 6.61 | 7.00 | 280692 | 19201.00 | 8.66% |
| 2024-02-21 | 6.62 | 6.82 | 0.14 | 2.10% | 6.48 | 7.14 | 330646 | 22852.38 | 10.20% |
| 2024-02-20 | 6.33 | 6.68 | 0.30 | 4.70% | 6.13 | 6.84 | 249873 | 16050.64 | 7.71% |
| 2024-02-19 | 6.10 | 6.38 | 0.38 | 6.33% | 5.91 | 6.53 | 218638 | 13642.76 | 6.75% |
| 2024-02-08 | 5.46 | 6.00 | 0.53 | 9.69% | 5.45 | 6.03 | 195261 | 11252.67 | 6.02% |
| 2024-02-07 | 5.59 | 5.47 | -0.12 | -2.15% | 5.39 | 5.93 | 178741 | 10067.01 | 5.51% |
| 2024-02-06 | 5.20 | 5.59 | 0.26 | 4.88% | 4.84 | 5.77 | 190642 | 10098.61 | 5.88% |
| 2024-02-05 | 6.09 | 5.33 | -0.75 | -12.34% | 5.21 | 6.21 | 199639 | 11126.79 | 6.16% |