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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 11.19 | 10.88 | -0.30 | -2.68% | 10.77 | 11.33 | 78266 | 8554.92 | 6.20% |
| 2024-05-09 | 11.15 | 11.18 | 0.04 | 0.36% | 11.15 | 11.60 | 104252 | 11825.40 | 8.26% |
| 2024-05-08 | 11.43 | 11.14 | -0.34 | -2.96% | 11.12 | 11.86 | 179655 | 20507.07 | 14.23% |
| 2024-05-07 | 10.53 | 11.48 | 1.04 | 9.96% | 10.53 | 11.48 | 79051 | 8818.16 | 6.26% |
| 2024-05-06 | 9.99 | 10.44 | 0.23 | 2.25% | 9.97 | 10.46 | 98854 | 10205.98 | 7.83% |
| 2024-04-30 | 10.21 | 10.21 | -1.13 | -9.96% | 10.21 | 10.68 | 131409 | 13487.59 | 10.41% |
| 2024-04-29 | 11.00 | 11.34 | 0.43 | 3.94% | 11.00 | 11.36 | 49865 | 5597.11 | 3.95% |
| 2024-04-26 | 10.71 | 10.91 | 0.20 | 1.87% | 10.59 | 11.01 | 48115 | 5219.63 | 3.81% |
| 2024-04-25 | 10.70 | 10.71 | 0.04 | 0.37% | 10.60 | 10.86 | 38871 | 4183.72 | 3.08% |
| 2024-04-24 | 10.26 | 10.67 | 0.41 | 4.00% | 10.26 | 10.69 | 52150 | 5508.70 | 4.13% |
| 2024-04-23 | 10.11 | 10.26 | 0.16 | 1.58% | 10.11 | 10.42 | 44116 | 4543.87 | 3.49% |
| 2024-04-22 | 10.10 | 10.10 | -0.11 | -1.08% | 9.84 | 10.37 | 50789 | 5161.93 | 4.02% |
| 2024-04-19 | 10.58 | 10.21 | -0.29 | -2.76% | 10.10 | 10.58 | 43268 | 4462.66 | 3.43% |
| 2024-04-18 | 10.50 | 10.50 | 0.10 | 0.96% | 10.10 | 10.70 | 70565 | 7377.00 | 5.59% |
| 2024-04-17 | 9.23 | 10.40 | 0.35 | 3.48% | 9.23 | 10.65 | 82135 | 8450.31 | 6.50% |
| 2024-04-16 | 10.35 | 10.05 | -1.12 | -10.03% | 10.05 | 10.50 | 29236 | 2967.04 | 2.32% |
| 2024-04-15 | 11.18 | 11.17 | -1.24 | -9.99% | 11.17 | 11.91 | 88343 | 9979.80 | 7.00% |
| 2024-04-12 | 12.66 | 12.41 | -0.28 | -2.21% | 12.39 | 12.89 | 34559 | 4355.15 | 2.74% |
| 2024-04-11 | 12.49 | 12.69 | 0.13 | 1.04% | 12.39 | 12.92 | 44937 | 5738.60 | 3.56% |
| 2024-04-10 | 13.10 | 12.56 | -0.71 | -5.35% | 12.42 | 13.28 | 58559 | 7444.04 | 4.64% |
| 2024-04-09 | 13.20 | 13.27 | 0.02 | 0.15% | 12.88 | 13.33 | 51947 | 6822.29 | 4.11% |
| 2024-04-08 | 13.52 | 13.25 | -0.25 | -1.85% | 13.20 | 13.79 | 61313 | 8254.09 | 4.86% |
| 2024-04-03 | 14.55 | 13.50 | -1.08 | -7.41% | 13.50 | 14.55 | 81063 | 11237.51 | 6.42% |
| 2024-04-02 | 15.00 | 14.58 | -0.40 | -2.67% | 14.15 | 15.11 | 87302 | 12784.27 | 6.91% |
| 2024-04-01 | 15.05 | 14.98 | -0.07 | -0.47% | 14.88 | 15.19 | 69640 | 10435.69 | 5.51% |
| 2024-03-29 | 15.26 | 15.05 | -0.40 | -2.59% | 14.92 | 15.37 | 97259 | 14688.69 | 7.70% |
| 2024-03-28 | 14.64 | 15.45 | 0.78 | 5.32% | 14.43 | 15.50 | 178645 | 27105.91 | 14.15% |
| 2024-03-27 | 14.65 | 14.67 | -0.13 | -0.88% | 14.40 | 15.00 | 96875 | 14259.78 | 7.67% |
| 2024-03-26 | 14.34 | 14.80 | 0.20 | 1.37% | 14.07 | 15.04 | 95487 | 13960.62 | 7.56% |
| 2024-03-25 | 14.41 | 14.60 | 0.04 | 0.27% | 14.30 | 15.12 | 96942 | 14279.39 | 7.68% |
| 2024-03-22 | 15.03 | 14.56 | -0.32 | -2.15% | 14.37 | 15.08 | 93988 | 13730.17 | 7.44% |
| 2024-03-21 | 15.13 | 14.88 | -0.22 | -1.46% | 14.81 | 15.21 | 93123 | 13927.42 | 7.37% |
| 2024-03-20 | 15.10 | 15.10 | -0.08 | -0.53% | 14.90 | 15.31 | 102789 | 15488.00 | 8.14% |
| 2024-03-19 | 15.40 | 15.18 | -0.44 | -2.82% | 15.18 | 15.48 | 141392 | 21618.69 | 11.20% |
| 2024-03-18 | 15.02 | 15.62 | -0.25 | -1.58% | 14.82 | 15.88 | 256970 | 39417.72 | 20.35% |
| 2024-03-15 | 15.50 | 15.87 | 0.66 | 4.34% | 14.78 | 16.73 | 374946 | 58786.57 | 29.69% |
| 2024-03-14 | 13.60 | 15.21 | 1.38 | 9.98% | 13.51 | 15.21 | 229213 | 32891.30 | 18.15% |
| 2024-03-13 | 13.53 | 13.83 | 0.18 | 1.32% | 13.52 | 14.40 | 165185 | 23048.09 | 13.08% |
| 2024-03-12 | 13.52 | 13.65 | 0.03 | 0.22% | 13.30 | 14.00 | 134978 | 18358.82 | 10.69% |
| 2024-03-11 | 13.03 | 13.62 | 0.36 | 2.71% | 12.90 | 13.74 | 133432 | 17804.14 | 10.57% |
| 2024-03-08 | 13.11 | 13.26 | 0.15 | 1.14% | 12.70 | 13.50 | 140456 | 18419.79 | 11.12% |
| 2024-03-07 | 13.44 | 13.11 | -0.75 | -5.41% | 13.02 | 13.77 | 229505 | 30678.90 | 18.17% |
| 2024-03-06 | 12.37 | 13.86 | 1.26 | 10.00% | 12.34 | 13.86 | 217414 | 29463.29 | 17.22% |
| 2024-03-05 | 12.91 | 12.60 | -0.50 | -3.82% | 12.42 | 13.02 | 94931 | 12016.13 | 7.52% |
| 2024-03-04 | 12.79 | 13.10 | 0.31 | 2.42% | 12.30 | 13.66 | 129949 | 16805.07 | 10.29% |
| 2024-03-01 | 12.76 | 12.79 | 0.29 | 2.32% | 12.50 | 13.16 | 115714 | 14770.51 | 9.16% |
| 2024-02-29 | 11.27 | 12.50 | 0.30 | 2.46% | 11.27 | 12.59 | 125162 | 15311.13 | 9.91% |
| 2024-02-28 | 14.00 | 12.20 | -1.36 | -10.03% | 12.20 | 14.39 | 209954 | 28213.83 | 16.63% |
| 2024-02-27 | 12.50 | 13.56 | 1.23 | 9.98% | 12.40 | 13.56 | 91337 | 11731.83 | 7.23% |
| 2024-02-26 | 12.00 | 12.33 | 0.40 | 3.35% | 11.82 | 12.88 | 108870 | 13446.79 | 8.62% |
| 2024-02-23 | 11.38 | 11.93 | 0.66 | 5.86% | 11.32 | 11.97 | 78808 | 9203.66 | 6.24% |
| 2024-02-22 | 10.65 | 11.27 | 0.49 | 4.55% | 10.65 | 11.43 | 89532 | 9919.07 | 7.09% |
| 2024-02-21 | 10.40 | 10.78 | 0.23 | 2.18% | 10.31 | 11.08 | 92882 | 10032.05 | 7.35% |
| 2024-02-20 | 10.41 | 10.55 | 0.15 | 1.44% | 10.07 | 10.72 | 71393 | 7464.36 | 5.65% |
| 2024-02-19 | 9.76 | 10.40 | 0.77 | 8.00% | 9.76 | 10.41 | 87586 | 8866.36 | 6.94% |
| 2024-02-08 | 8.90 | 9.63 | 0.51 | 5.59% | 8.70 | 9.66 | 82127 | 7610.92 | 6.50% |
| 2024-02-07 | 9.47 | 9.12 | -0.13 | -1.41% | 8.60 | 9.58 | 103506 | 9319.93 | 8.20% |
| 2024-02-06 | 9.50 | 9.25 | -0.97 | -9.49% | 9.20 | 10.05 | 92175 | 8649.28 | 7.30% |
| 2024-02-05 | 11.35 | 10.22 | -1.14 | -10.04% | 10.22 | 11.35 | 50179 | 5236.84 | 3.97% |
| 2024-02-02 | 12.23 | 11.36 | -0.65 | -5.41% | 10.90 | 12.49 | 55091 | 6428.70 | 4.36% |
| 2024-02-01 | 11.60 | 12.01 | -0.34 | -2.75% | 11.50 | 12.45 | 51659 | 6209.05 | 4.09% |