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 | 10.34 | 11.06 | 0.67 | 6.45% | 10.34 | 11.07 | 62543 | 6785.70 | 3.32% |
| 2024-05-13 | 10.38 | 10.39 | -0.11 | -1.05% | 10.19 | 10.49 | 27228 | 2829.49 | 1.45% |
| 2024-05-10 | 10.58 | 10.50 | -0.04 | -0.38% | 10.37 | 10.60 | 33680 | 3526.24 | 1.79% |
| 2024-05-09 | 14.72 | 14.95 | 0.25 | 1.70% | 14.72 | 15.18 | 35961 | 5390.24 | 2.68% |
| 2024-05-08 | 14.74 | 14.70 | -0.22 | -1.47% | 14.57 | 14.91 | 33014 | 4861.55 | 2.46% |
| 2024-05-07 | 14.37 | 14.92 | 0.56 | 3.90% | 14.34 | 14.99 | 36629 | 5402.53 | 2.73% |
| 2024-05-06 | 14.25 | 14.36 | 0.15 | 1.06% | 14.00 | 14.55 | 38656 | 5516.53 | 2.88% |
| 2024-04-30 | 14.07 | 14.21 | 0.37 | 2.67% | 13.88 | 14.33 | 42686 | 6038.68 | 3.18% |
| 2024-04-29 | 13.56 | 13.84 | 0.20 | 1.47% | 13.56 | 13.95 | 26797 | 3695.94 | 1.99% |
| 2024-04-26 | 13.48 | 13.64 | -0.02 | -0.15% | 13.48 | 13.79 | 34424 | 4685.66 | 2.56% |
| 2024-04-25 | 13.50 | 13.66 | 0.60 | 4.59% | 13.23 | 13.87 | 65053 | 8839.38 | 4.84% |
| 2024-04-24 | 12.67 | 13.06 | 0.40 | 3.16% | 12.67 | 13.09 | 20548 | 2658.07 | 1.53% |
| 2024-04-23 | 12.34 | 12.66 | 0.20 | 1.61% | 12.34 | 12.71 | 14112 | 1777.04 | 1.05% |
| 2024-04-22 | 12.49 | 12.46 | -0.03 | -0.24% | 12.16 | 12.88 | 25174 | 3161.15 | 1.87% |
| 2024-04-19 | 12.59 | 12.49 | -0.11 | -0.87% | 12.33 | 12.66 | 15609 | 1948.26 | 1.16% |
| 2024-04-18 | 12.60 | 12.60 | -0.10 | -0.79% | 12.52 | 12.97 | 23615 | 3009.78 | 1.76% |
| 2024-04-17 | 12.00 | 12.70 | 1.05 | 9.01% | 11.99 | 12.73 | 37311 | 4661.00 | 2.78% |
| 2024-04-16 | 12.75 | 11.65 | -1.12 | -8.77% | 11.51 | 12.75 | 40460 | 4797.82 | 3.01% |
| 2024-04-15 | 13.40 | 12.77 | -0.66 | -4.91% | 12.53 | 13.60 | 34873 | 4493.94 | 2.59% |
| 2024-04-12 | 13.40 | 13.43 | 0.02 | 0.15% | 13.40 | 13.65 | 16921 | 2289.55 | 1.26% |
| 2024-04-11 | 13.27 | 13.41 | 0.04 | 0.30% | 13.19 | 13.59 | 16321 | 2196.07 | 1.21% |
| 2024-04-10 | 13.77 | 13.37 | -0.37 | -2.69% | 13.24 | 13.77 | 20182 | 2712.28 | 1.50% |
| 2024-04-09 | 13.49 | 13.74 | 0.24 | 1.78% | 13.41 | 13.79 | 18734 | 2558.22 | 1.39% |
| 2024-04-08 | 14.10 | 13.50 | -0.53 | -3.78% | 13.45 | 14.10 | 29895 | 4090.68 | 2.22% |
| 2024-04-03 | 14.03 | 14.03 | -0.15 | -1.06% | 13.83 | 14.20 | 32295 | 4523.91 | 2.40% |
| 2024-04-02 | 13.82 | 14.18 | 0.44 | 3.20% | 13.82 | 14.35 | 56576 | 7972.28 | 4.21% |
| 2024-04-01 | 14.01 | 13.74 | -0.20 | -1.43% | 13.47 | 14.09 | 55000 | 7545.26 | 4.09% |
| 2024-03-29 | 13.50 | 13.94 | 0.39 | 2.88% | 13.50 | 14.91 | 53549 | 7507.33 | 3.98% |
| 2024-03-28 | 13.33 | 13.55 | 0.45 | 3.44% | 13.11 | 13.65 | 25829 | 3480.30 | 1.92% |
| 2024-03-27 | 13.23 | 13.10 | -0.21 | -1.58% | 13.08 | 13.65 | 22131 | 2964.59 | 1.65% |
| 2024-03-26 | 13.20 | 13.31 | 0.11 | 0.83% | 12.99 | 13.36 | 21349 | 2816.04 | 1.59% |
| 2024-03-25 | 13.54 | 13.20 | -0.22 | -1.64% | 13.19 | 13.63 | 23618 | 3169.23 | 1.76% |
| 2024-03-22 | 13.98 | 13.42 | -0.64 | -4.55% | 13.30 | 13.98 | 34303 | 4638.83 | 2.55% |
| 2024-03-21 | 13.96 | 14.06 | -0.03 | -0.21% | 13.68 | 14.19 | 35372 | 4912.39 | 2.63% |
| 2024-03-20 | 13.25 | 14.09 | 0.83 | 6.26% | 13.25 | 14.26 | 47276 | 6486.10 | 3.52% |
| 2024-03-19 | 13.26 | 13.26 | 0.07 | 0.53% | 12.98 | 13.64 | 33338 | 4424.62 | 2.48% |
| 2024-03-18 | 12.68 | 13.19 | 0.56 | 4.43% | 12.63 | 13.20 | 31007 | 4024.61 | 2.31% |
| 2024-03-15 | 12.40 | 12.63 | 0.10 | 0.80% | 12.37 | 12.64 | 19852 | 2490.69 | 1.48% |
| 2024-03-14 | 12.41 | 12.53 | 0.12 | 0.97% | 12.25 | 12.63 | 26804 | 3339.24 | 1.99% |
| 2024-03-13 | 12.35 | 12.41 | 0.13 | 1.06% | 12.17 | 12.45 | 22193 | 2734.48 | 1.65% |
| 2024-03-12 | 12.12 | 12.28 | 0.18 | 1.49% | 12.00 | 12.34 | 25292 | 3083.28 | 1.88% |
| 2024-03-11 | 11.90 | 12.10 | 0.14 | 1.17% | 11.82 | 12.10 | 22498 | 2699.41 | 1.67% |
| 2024-03-08 | 11.89 | 11.96 | 0.16 | 1.36% | 11.80 | 12.29 | 27153 | 3262.13 | 2.02% |
| 2024-03-07 | 11.63 | 11.80 | 0.21 | 1.81% | 11.59 | 11.95 | 31699 | 3739.08 | 2.36% |
| 2024-03-06 | 11.49 | 11.59 | 0.10 | 0.87% | 11.43 | 11.73 | 20616 | 2390.47 | 1.53% |
| 2024-03-05 | 11.81 | 11.49 | -0.34 | -2.87% | 11.43 | 11.81 | 24651 | 2850.16 | 1.83% |
| 2024-03-04 | 12.02 | 11.83 | -0.19 | -1.58% | 11.68 | 12.05 | 32889 | 3888.99 | 2.45% |
| 2024-03-01 | 12.27 | 12.02 | -0.31 | -2.51% | 11.80 | 12.28 | 48658 | 5832.04 | 3.62% |
| 2024-02-29 | 11.36 | 12.33 | 0.76 | 6.57% | 11.31 | 12.33 | 63449 | 7518.71 | 4.72% |
| 2024-02-28 | 12.85 | 11.57 | -1.28 | -9.96% | 11.57 | 13.17 | 58619 | 7204.41 | 4.36% |
| 2024-02-27 | 12.41 | 12.85 | 0.31 | 2.47% | 12.32 | 12.89 | 30337 | 3848.44 | 2.26% |
| 2024-02-26 | 12.30 | 12.54 | 0.20 | 1.62% | 12.16 | 12.83 | 45347 | 5647.94 | 3.37% |
| 2024-02-23 | 12.08 | 12.34 | 0.25 | 2.07% | 11.90 | 12.39 | 38587 | 4677.20 | 2.87% |
| 2024-02-22 | 11.80 | 12.09 | 0.29 | 2.46% | 11.75 | 12.09 | 34214 | 4086.04 | 2.55% |
| 2024-02-21 | 11.58 | 11.80 | 0.10 | 0.85% | 11.37 | 12.24 | 49855 | 5935.87 | 3.71% |
| 2024-02-20 | 11.63 | 11.70 | 0.05 | 0.43% | 11.31 | 11.87 | 42838 | 4990.34 | 3.19% |
| 2024-02-19 | 11.99 | 11.65 | -0.35 | -2.92% | 11.25 | 11.99 | 95394 | 11119.84 | 7.10% |
| 2024-02-08 | 10.88 | 12.00 | 1.09 | 9.99% | 10.62 | 12.00 | 51382 | 6030.29 | 3.82% |
| 2024-02-07 | 10.00 | 10.91 | 0.99 | 9.98% | 9.18 | 10.91 | 105460 | 10420.48 | 7.85% |
| 2024-02-06 | 10.00 | 9.92 | -0.75 | -7.03% | 9.60 | 10.57 | 72922 | 7137.81 | 5.43% |
| 2024-02-05 | 11.91 | 10.67 | -1.19 | -10.03% | 10.67 | 11.96 | 24037 | 2599.74 | 1.79% |