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 | 11.46 | 11.46 | 0.03 | 0.26% | 11.26 | 11.79 | 59785 | 6934.70 | 3.66% |
| 2024-05-14 | 11.31 | 11.43 | 0.12 | 1.06% | 11.25 | 11.55 | 50261 | 5731.29 | 3.08% |
| 2024-05-13 | 12.05 | 11.31 | -0.79 | -6.53% | 11.30 | 12.05 | 86795 | 9999.39 | 5.32% |
| 2024-05-10 | 12.54 | 12.10 | -0.51 | -4.04% | 12.07 | 12.73 | 87228 | 10675.61 | 5.35% |
| 2024-05-09 | 12.62 | 12.61 | -0.16 | -1.25% | 12.46 | 12.84 | 87881 | 11111.48 | 5.39% |
| 2024-05-08 | 12.94 | 12.77 | -0.21 | -1.62% | 12.72 | 13.19 | 84392 | 10863.03 | 5.17% |
| 2024-05-07 | 13.00 | 12.98 | 0.04 | 0.31% | 12.70 | 13.00 | 84878 | 10927.87 | 5.20% |
| 2024-05-06 | 13.13 | 12.94 | 0.15 | 1.17% | 12.82 | 13.15 | 80777 | 10464.75 | 4.95% |
| 2024-04-30 | 13.14 | 12.79 | -0.44 | -3.33% | 12.60 | 13.15 | 112416 | 14463.60 | 6.89% |
| 2024-04-29 | 13.19 | 13.23 | 0.16 | 1.22% | 12.96 | 13.27 | 212521 | 27883.17 | 13.02% |
| 2024-04-26 | 12.19 | 13.07 | 0.46 | 3.65% | 12.13 | 13.48 | 244276 | 31272.23 | 14.97% |
| 2024-04-25 | 12.00 | 12.61 | 0.56 | 4.65% | 11.70 | 12.90 | 211404 | 26283.04 | 12.96% |
| 2024-04-24 | 11.88 | 12.05 | 0.26 | 2.21% | 11.59 | 12.33 | 135094 | 16280.72 | 8.28% |
| 2024-04-23 | 11.45 | 11.79 | -0.76 | -6.06% | 11.44 | 12.28 | 165117 | 19483.42 | 10.12% |
| 2024-04-22 | 11.83 | 12.55 | 0.77 | 6.54% | 11.62 | 12.71 | 205232 | 25189.67 | 12.58% |
| 2024-04-19 | 11.99 | 11.78 | -0.32 | -2.64% | 11.51 | 12.08 | 182449 | 21464.03 | 11.18% |
| 2024-04-18 | 11.00 | 12.10 | 1.10 | 10.00% | 10.83 | 12.10 | 155805 | 17903.74 | 9.55% |
| 2024-04-17 | 10.21 | 11.00 | 0.87 | 8.59% | 10.21 | 11.11 | 155278 | 16766.79 | 9.52% |
| 2024-04-16 | 11.01 | 10.13 | -1.12 | -9.96% | 10.13 | 11.20 | 152532 | 15828.12 | 9.35% |
| 2024-04-15 | 12.45 | 11.25 | -1.19 | -9.57% | 11.20 | 12.68 | 175126 | 20408.18 | 10.73% |
| 2024-04-12 | 12.65 | 12.44 | -0.15 | -1.19% | 12.43 | 13.01 | 145807 | 18539.80 | 8.94% |
| 2024-04-11 | 12.59 | 12.59 | -0.40 | -3.08% | 12.53 | 12.88 | 154795 | 19634.13 | 9.49% |
| 2024-04-10 | 13.20 | 12.99 | -0.72 | -5.25% | 12.52 | 13.45 | 260533 | 33874.03 | 15.97% |
| 2024-04-09 | 13.57 | 13.71 | -1.37 | -9.08% | 13.57 | 14.63 | 370284 | 50849.19 | 22.69% |
| 2024-04-08 | 15.08 | 15.08 | -1.67 | -9.97% | 15.08 | 15.08 | 7360 | 1109.89 | 0.45% |
| 2024-04-03 | 17.80 | 16.75 | -1.86 | -9.99% | 16.75 | 17.88 | 101065 | 17481.03 | 6.19% |
| 2024-04-02 | 18.61 | 18.61 | 1.69 | 9.99% | 18.61 | 18.61 | 32204 | 5993.19 | 1.97% |
| 2024-04-01 | 16.92 | 16.92 | 1.54 | 10.01% | 16.92 | 16.92 | 9476 | 1603.34 | 0.58% |
| 2024-03-29 | 15.38 | 15.38 | 1.40 | 10.01% | 15.38 | 15.38 | 13145 | 2021.73 | 0.81% |
| 2024-03-28 | 13.98 | 13.98 | 1.27 | 9.99% | 13.98 | 13.98 | 27184 | 3800.38 | 1.67% |
| 2024-03-27 | 11.50 | 12.71 | 1.16 | 10.04% | 10.97 | 12.71 | 165558 | 19832.42 | 10.15% |
| 2024-03-26 | 11.38 | 11.55 | 0.17 | 1.49% | 11.29 | 11.88 | 71748 | 8251.74 | 4.40% |
| 2024-03-25 | 11.70 | 11.38 | -0.44 | -3.72% | 11.35 | 11.81 | 78660 | 9130.34 | 4.82% |
| 2024-03-22 | 11.93 | 11.82 | 0.03 | 0.25% | 11.69 | 12.35 | 116110 | 13903.59 | 7.12% |
| 2024-03-21 | 11.79 | 11.79 | 0.09 | 0.77% | 11.53 | 11.94 | 54008 | 6339.13 | 3.31% |
| 2024-03-20 | 11.61 | 11.70 | 0.13 | 1.12% | 11.55 | 11.70 | 45243 | 5264.62 | 2.77% |
| 2024-03-19 | 11.59 | 11.57 | -0.02 | -0.17% | 11.52 | 11.85 | 61435 | 7143.86 | 3.76% |
| 2024-03-18 | 11.30 | 11.59 | 0.38 | 3.39% | 11.25 | 11.69 | 74459 | 8559.77 | 4.56% |
| 2024-03-15 | 11.10 | 11.21 | 0.11 | 0.99% | 10.90 | 11.22 | 51113 | 5668.66 | 3.13% |
| 2024-03-14 | 11.17 | 11.10 | -0.10 | -0.89% | 10.85 | 11.22 | 63691 | 7051.66 | 3.90% |
| 2024-03-13 | 11.17 | 11.20 | 0.03 | 0.27% | 11.12 | 11.30 | 63612 | 7136.29 | 3.90% |
| 2024-03-12 | 11.20 | 11.17 | -0.07 | -0.62% | 10.96 | 11.40 | 79106 | 8786.32 | 4.85% |
| 2024-03-11 | 11.05 | 11.24 | 0.46 | 4.27% | 10.65 | 11.37 | 101876 | 11247.30 | 6.24% |
| 2024-03-08 | 10.55 | 10.78 | 0.38 | 3.65% | 10.43 | 10.81 | 78824 | 8410.17 | 4.83% |
| 2024-03-07 | 10.80 | 10.40 | -0.26 | -2.44% | 10.33 | 10.85 | 59548 | 6295.61 | 3.65% |
| 2024-03-06 | 10.30 | 10.66 | 0.30 | 2.90% | 10.28 | 10.84 | 76605 | 8124.65 | 4.69% |
| 2024-03-05 | 10.54 | 10.36 | -0.24 | -2.26% | 10.31 | 10.72 | 59381 | 6228.52 | 3.64% |
| 2024-03-04 | 10.65 | 10.60 | 0.04 | 0.38% | 10.32 | 10.79 | 69925 | 7381.37 | 4.29% |
| 2024-03-01 | 10.41 | 10.56 | 0.20 | 1.93% | 10.36 | 10.72 | 69340 | 7296.22 | 4.25% |
| 2024-02-29 | 9.70 | 10.36 | 0.29 | 2.88% | 9.64 | 10.40 | 103248 | 10519.24 | 6.33% |
| 2024-02-28 | 11.32 | 10.07 | -1.12 | -10.01% | 10.07 | 11.38 | 138359 | 14828.63 | 8.48% |
| 2024-02-27 | 10.88 | 11.19 | 0.27 | 2.47% | 10.69 | 11.20 | 81506 | 8957.48 | 4.99% |
| 2024-02-26 | 10.50 | 10.92 | 0.57 | 5.51% | 10.24 | 11.16 | 106921 | 11476.14 | 6.55% |
| 2024-02-23 | 10.08 | 10.35 | 0.37 | 3.71% | 9.91 | 10.37 | 81816 | 8335.27 | 5.01% |
| 2024-02-22 | 9.42 | 9.98 | 0.65 | 6.97% | 9.14 | 9.99 | 91276 | 8843.83 | 5.59% |
| 2024-02-21 | 9.09 | 9.33 | 0.19 | 2.08% | 8.93 | 9.70 | 98052 | 9208.91 | 6.01% |
| 2024-02-20 | 9.04 | 9.14 | 0.17 | 1.90% | 8.68 | 9.21 | 85750 | 7756.67 | 5.25% |
| 2024-02-19 | 8.17 | 8.97 | 0.82 | 10.06% | 8.17 | 8.97 | 136821 | 11814.48 | 8.38% |
| 2024-02-08 | 7.40 | 8.15 | 0.63 | 8.38% | 6.92 | 8.16 | 148597 | 11201.71 | 9.11% |
| 2024-02-07 | 8.35 | 7.52 | -0.83 | -9.94% | 7.52 | 8.39 | 140708 | 10851.72 | 8.62% |
| 2024-02-06 | 8.40 | 8.35 | -0.55 | -6.18% | 8.01 | 8.78 | 123655 | 10143.66 | 7.58% |
| 2024-02-05 | 9.79 | 8.90 | -0.99 | -10.01% | 8.90 | 9.85 | 51995 | 4687.11 | 3.19% |