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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 10.76 | 10.96 | 0.20 | 1.86% | 10.71 | 11.03 | 22339 | 2438.23 | 4.07% |
| 2024-05-13 | 11.30 | 10.76 | -0.54 | -4.78% | 10.71 | 11.30 | 36939 | 4014.79 | 6.73% |
| 2024-05-10 | 11.70 | 11.30 | -0.38 | -3.25% | 11.22 | 11.80 | 37336 | 4240.11 | 6.81% |
| 2024-05-09 | 11.79 | 11.68 | 0.12 | 1.04% | 11.56 | 11.85 | 30793 | 3597.86 | 5.61% |
| 2024-05-08 | 11.75 | 11.56 | -0.19 | -1.62% | 11.47 | 12.09 | 39490 | 4617.88 | 7.20% |
| 2024-05-07 | 11.52 | 11.75 | 0.31 | 2.71% | 11.44 | 11.76 | 44737 | 5206.11 | 8.15% |
| 2024-05-06 | 11.20 | 11.44 | 0.42 | 3.81% | 11.17 | 11.75 | 48590 | 5513.25 | 8.86% |
| 2024-04-30 | 11.54 | 11.02 | -0.35 | -3.08% | 10.84 | 11.65 | 45722 | 5077.71 | 8.33% |
| 2024-04-29 | 10.90 | 11.37 | 0.55 | 5.08% | 10.82 | 11.47 | 51234 | 5744.54 | 9.34% |
| 2024-04-26 | 10.74 | 10.82 | 0.05 | 0.46% | 10.51 | 11.20 | 51901 | 5591.83 | 9.46% |
| 2024-04-25 | 10.80 | 10.77 | -0.10 | -0.92% | 10.67 | 10.98 | 34344 | 3722.22 | 6.26% |
| 2024-04-24 | 10.60 | 10.87 | 0.27 | 2.55% | 10.44 | 10.96 | 39566 | 4282.99 | 7.21% |
| 2024-04-23 | 10.27 | 10.60 | 0.38 | 3.72% | 10.24 | 10.68 | 50890 | 5370.17 | 9.28% |
| 2024-04-22 | 10.48 | 10.22 | -0.78 | -7.09% | 10.02 | 10.76 | 61021 | 6304.03 | 11.12% |
| 2024-04-19 | 10.59 | 11.00 | 0.41 | 3.87% | 10.21 | 11.43 | 93685 | 10151.42 | 17.08% |
| 2024-04-18 | 11.04 | 10.59 | -0.22 | -2.04% | 10.35 | 11.30 | 72931 | 7766.11 | 13.29% |
| 2024-04-17 | 9.96 | 10.81 | 1.33 | 14.03% | 9.96 | 10.81 | 87941 | 9253.02 | 16.03% |
| 2024-04-16 | 11.20 | 9.48 | -2.12 | -18.28% | 9.38 | 11.76 | 92610 | 9310.91 | 16.88% |
| 2024-04-15 | 13.08 | 11.60 | -2.40 | -17.14% | 11.30 | 13.39 | 97935 | 11888.39 | 17.85% |
| 2024-04-12 | 13.66 | 14.00 | 0.29 | 2.12% | 13.53 | 14.40 | 98339 | 13805.17 | 17.92% |
| 2024-04-11 | 13.12 | 13.71 | 0.07 | 0.51% | 13.00 | 14.50 | 84704 | 11702.54 | 15.44% |
| 2024-04-10 | 13.66 | 13.64 | 0.14 | 1.04% | 12.69 | 13.90 | 89392 | 11950.93 | 16.29% |
| 2024-04-09 | 13.76 | 13.50 | -0.30 | -2.17% | 13.13 | 14.29 | 76788 | 10435.16 | 14.00% |
| 2024-04-08 | 15.25 | 13.80 | -2.09 | -13.15% | 13.40 | 15.28 | 123274 | 17777.54 | 22.47% |
| 2024-04-03 | 14.58 | 15.89 | 0.89 | 5.93% | 14.30 | 16.18 | 139204 | 21291.62 | 25.37% |
| 2024-04-02 | 15.32 | 15.00 | -0.65 | -4.15% | 14.83 | 16.88 | 182263 | 29108.41 | 33.22% |
| 2024-04-01 | 15.20 | 15.65 | 0.56 | 3.71% | 14.65 | 15.82 | 159761 | 24411.39 | 29.12% |
| 2024-03-29 | 14.71 | 15.09 | 0.39 | 2.65% | 14.46 | 16.57 | 189134 | 29301.27 | 34.47% |
| 2024-03-28 | 13.40 | 14.70 | 0.35 | 2.44% | 13.27 | 15.40 | 186328 | 26711.77 | 33.96% |
| 2024-03-27 | 14.84 | 14.35 | 0.08 | 0.56% | 13.71 | 15.42 | 228095 | 33510.18 | 41.57% |
| 2024-03-26 | 11.79 | 14.27 | 2.38 | 20.02% | 11.62 | 14.27 | 116189 | 15229.01 | 21.18% |
| 2024-03-25 | 12.50 | 11.89 | -1.22 | -9.31% | 11.88 | 12.86 | 93032 | 11561.33 | 16.96% |
| 2024-03-22 | 12.38 | 13.11 | 0.88 | 7.20% | 11.77 | 13.31 | 102334 | 12838.19 | 18.65% |
| 2024-03-21 | 12.28 | 12.23 | -0.17 | -1.37% | 11.98 | 12.43 | 52307 | 6384.01 | 9.53% |
| 2024-03-20 | 12.15 | 12.40 | 0.46 | 3.85% | 11.94 | 12.88 | 69288 | 8532.71 | 12.63% |
| 2024-03-19 | 11.91 | 11.94 | 0.11 | 0.93% | 11.91 | 12.49 | 57804 | 6990.68 | 10.54% |
| 2024-03-18 | 11.90 | 11.83 | 0.30 | 2.60% | 11.53 | 12.09 | 57619 | 6775.76 | 10.50% |
| 2024-03-15 | 11.43 | 11.53 | -0.16 | -1.37% | 11.20 | 11.67 | 57952 | 6639.01 | 10.56% |
| 2024-03-14 | 11.25 | 11.69 | 0.44 | 3.91% | 11.12 | 11.75 | 56011 | 6404.40 | 10.21% |
| 2024-03-13 | 11.35 | 11.25 | -0.05 | -0.44% | 11.05 | 11.57 | 33188 | 3735.94 | 6.05% |
| 2024-03-12 | 11.07 | 11.30 | 0.31 | 2.82% | 10.90 | 11.36 | 37705 | 4213.39 | 6.87% |
| 2024-03-11 | 10.76 | 10.99 | 0.29 | 2.71% | 10.72 | 10.99 | 24983 | 2716.66 | 4.55% |
| 2024-03-08 | 10.79 | 10.70 | -0.09 | -0.83% | 10.60 | 11.00 | 25287 | 2711.98 | 4.61% |
| 2024-03-07 | 11.00 | 10.79 | -0.08 | -0.74% | 10.79 | 11.39 | 37912 | 4196.17 | 6.91% |
| 2024-03-06 | 10.55 | 10.87 | 0.29 | 2.74% | 10.38 | 11.06 | 28635 | 3089.76 | 5.22% |
| 2024-03-05 | 10.95 | 10.58 | -0.30 | -2.76% | 10.50 | 11.00 | 30090 | 3229.58 | 5.48% |
| 2024-03-04 | 11.00 | 10.88 | -0.17 | -1.54% | 10.53 | 11.15 | 33744 | 3632.63 | 6.15% |
| 2024-03-01 | 10.93 | 11.05 | 0.26 | 2.41% | 10.74 | 11.20 | 45664 | 4996.76 | 8.32% |
| 2024-02-29 | 10.40 | 10.79 | 0.42 | 4.05% | 10.20 | 10.95 | 60698 | 6447.47 | 11.06% |
| 2024-02-28 | 12.00 | 10.37 | -1.46 | -12.34% | 10.32 | 12.57 | 79216 | 9046.51 | 14.44% |
| 2024-02-27 | 11.23 | 11.83 | 0.60 | 5.34% | 11.16 | 11.85 | 50424 | 5848.99 | 9.19% |
| 2024-02-26 | 10.82 | 11.23 | 0.37 | 3.41% | 10.65 | 11.63 | 61722 | 6900.54 | 11.25% |
| 2024-02-23 | 10.51 | 10.86 | 0.41 | 3.92% | 10.31 | 10.86 | 54428 | 5758.22 | 9.92% |
| 2024-02-22 | 9.87 | 10.45 | 0.60 | 6.09% | 9.71 | 10.54 | 56087 | 5668.44 | 10.22% |
| 2024-02-21 | 9.32 | 9.85 | 0.43 | 4.56% | 9.11 | 10.18 | 66430 | 6525.73 | 12.11% |
| 2024-02-20 | 9.37 | 9.42 | 0.04 | 0.43% | 8.87 | 9.54 | 71722 | 6641.05 | 13.07% |
| 2024-02-19 | 8.20 | 9.38 | 1.18 | 14.39% | 8.20 | 9.45 | 87353 | 7589.81 | 15.92% |
| 2024-02-08 | 7.49 | 8.20 | 0.81 | 10.96% | 6.92 | 8.23 | 104754 | 7842.91 | 19.09% |
| 2024-02-07 | 8.88 | 7.39 | -1.46 | -16.50% | 7.26 | 8.94 | 100778 | 7810.01 | 18.37% |
| 2024-02-06 | 8.30 | 8.85 | -0.65 | -6.84% | 8.11 | 9.37 | 66191 | 5679.22 | 12.06% |
| 2024-02-05 | 11.69 | 9.50 | -2.02 | -17.53% | 9.25 | 11.71 | 53035 | 5251.66 | 9.67% |