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 | 11.30 | 11.32 | -0.27 | -2.33% | 11.01 | 11.80 | 440020 | 49989.37 | 9.48% |
| 2024-05-14 | 10.57 | 11.59 | 0.60 | 5.46% | 10.50 | 11.85 | 462709 | 51647.31 | 9.97% |
| 2024-05-13 | 10.81 | 10.99 | 0.44 | 4.17% | 10.54 | 11.45 | 410919 | 45178.21 | 8.85% |
| 2024-05-10 | 9.99 | 10.55 | 0.56 | 5.61% | 9.93 | 10.68 | 333203 | 34552.77 | 7.18% |
| 2024-05-09 | 10.00 | 9.99 | 0.04 | 0.40% | 9.92 | 10.10 | 110839 | 11092.77 | 2.39% |
| 2024-05-08 | 9.88 | 9.95 | 0.04 | 0.40% | 9.82 | 10.10 | 130842 | 13092.95 | 2.82% |
| 2024-05-07 | 10.08 | 9.91 | -0.15 | -1.49% | 9.88 | 10.09 | 109445 | 10880.94 | 2.36% |
| 2024-05-06 | 10.00 | 10.06 | 0.15 | 1.51% | 9.88 | 10.11 | 148696 | 14927.85 | 3.20% |
| 2024-04-30 | 9.79 | 9.91 | 0.03 | 0.30% | 9.76 | 10.08 | 155434 | 15346.86 | 3.35% |
| 2024-04-29 | 9.59 | 9.88 | 0.32 | 3.35% | 9.47 | 10.03 | 167456 | 16376.17 | 3.61% |
| 2024-04-26 | 9.40 | 9.56 | 0.20 | 2.14% | 9.36 | 9.56 | 102761 | 9743.11 | 2.21% |
| 2024-04-25 | 9.27 | 9.36 | 0.07 | 0.75% | 9.22 | 9.42 | 80620 | 7526.39 | 1.74% |
| 2024-04-24 | 9.21 | 9.29 | 0.05 | 0.54% | 9.18 | 9.31 | 66950 | 6199.71 | 1.44% |
| 2024-04-23 | 9.24 | 9.24 | 0.01 | 0.11% | 9.11 | 9.34 | 78425 | 7243.69 | 1.69% |
| 2024-04-22 | 9.12 | 9.23 | 0.14 | 1.54% | 9.12 | 9.47 | 85501 | 7929.98 | 1.84% |
| 2024-04-19 | 9.21 | 9.09 | -0.24 | -2.57% | 9.02 | 9.35 | 89075 | 8151.39 | 1.92% |
| 2024-04-18 | 9.30 | 9.33 | -0.06 | -0.64% | 9.28 | 9.80 | 118984 | 11238.85 | 2.56% |
| 2024-04-17 | 9.16 | 9.39 | 0.35 | 3.87% | 9.11 | 9.43 | 138612 | 12898.87 | 2.99% |
| 2024-04-16 | 9.61 | 9.04 | -0.68 | -7.00% | 8.75 | 9.69 | 191119 | 17336.98 | 4.12% |
| 2024-04-15 | 9.51 | 9.72 | 0.06 | 0.62% | 9.45 | 10.08 | 161759 | 15789.54 | 3.48% |
| 2024-04-12 | 9.98 | 9.66 | -0.31 | -3.11% | 9.61 | 10.25 | 180728 | 17852.41 | 3.89% |
| 2024-04-11 | 10.19 | 9.97 | 0.27 | 2.78% | 9.94 | 10.48 | 271171 | 27496.42 | 5.84% |
| 2024-04-10 | 9.65 | 9.70 | 0.02 | 0.21% | 9.59 | 9.90 | 124588 | 12136.38 | 2.68% |
| 2024-04-09 | 9.65 | 9.68 | -0.13 | -1.33% | 9.56 | 9.95 | 103019 | 10005.55 | 2.22% |
| 2024-04-08 | 9.39 | 9.81 | 0.36 | 3.81% | 9.31 | 9.98 | 167792 | 16255.34 | 3.61% |
| 2024-04-03 | 9.70 | 9.45 | 0.12 | 1.29% | 9.38 | 9.70 | 86998 | 8287.26 | 1.87% |
| 2024-04-02 | 9.44 | 9.33 | -0.08 | -0.85% | 9.23 | 9.44 | 54534 | 5085.41 | 1.17% |
| 2024-04-01 | 9.39 | 9.41 | 0.02 | 0.21% | 9.32 | 9.51 | 56545 | 5311.35 | 1.22% |
| 2024-03-29 | 9.30 | 9.39 | 0.20 | 2.18% | 9.15 | 9.51 | 54047 | 5064.13 | 1.16% |
| 2024-03-28 | 9.06 | 9.19 | 0.07 | 0.77% | 9.06 | 9.32 | 58149 | 5350.98 | 1.25% |
| 2024-03-27 | 9.30 | 9.12 | -0.22 | -2.36% | 9.10 | 9.42 | 70285 | 6495.15 | 1.51% |
| 2024-03-26 | 9.59 | 9.34 | -0.18 | -1.89% | 9.17 | 9.59 | 93555 | 8728.73 | 2.02% |
| 2024-03-25 | 9.51 | 9.52 | -0.12 | -1.24% | 9.48 | 9.81 | 76836 | 7392.82 | 1.66% |
| 2024-03-22 | 9.88 | 9.64 | -0.20 | -2.03% | 9.62 | 9.95 | 88834 | 8641.63 | 1.91% |
| 2024-03-21 | 10.16 | 9.84 | 0.10 | 1.03% | 9.75 | 10.16 | 125939 | 12471.18 | 2.71% |
| 2024-03-20 | 9.71 | 9.74 | -0.10 | -1.02% | 9.62 | 9.83 | 108048 | 10490.71 | 2.33% |
| 2024-03-19 | 9.45 | 9.84 | 0.36 | 3.80% | 9.28 | 10.33 | 221093 | 21793.45 | 4.76% |
| 2024-03-18 | 9.12 | 9.48 | 0.41 | 4.52% | 9.07 | 9.79 | 147497 | 13884.89 | 3.18% |
| 2024-03-15 | 8.97 | 9.07 | 0.03 | 0.33% | 8.96 | 9.08 | 48017 | 4342.92 | 1.03% |
| 2024-03-14 | 9.08 | 9.04 | -0.05 | -0.55% | 8.93 | 9.20 | 66491 | 6026.26 | 1.43% |
| 2024-03-13 | 9.03 | 9.09 | 0.07 | 0.78% | 9.01 | 9.18 | 69270 | 6295.76 | 1.49% |
| 2024-03-12 | 9.02 | 9.02 | 0.01 | 0.11% | 8.93 | 9.09 | 63182 | 5683.44 | 1.36% |
| 2024-03-11 | 8.75 | 9.01 | 0.24 | 2.74% | 8.75 | 9.03 | 84975 | 7620.92 | 1.83% |
| 2024-03-08 | 8.80 | 8.77 | -0.08 | -0.90% | 8.70 | 8.88 | 57717 | 5065.82 | 1.24% |
| 2024-03-07 | 8.92 | 8.85 | -0.07 | -0.78% | 8.81 | 9.06 | 88282 | 7894.07 | 1.90% |
| 2024-03-06 | 8.78 | 8.92 | 0.05 | 0.56% | 8.77 | 9.00 | 75207 | 6709.55 | 1.62% |
| 2024-03-05 | 8.87 | 8.87 | -0.03 | -0.34% | 8.72 | 9.10 | 106622 | 9523.38 | 2.30% |
| 2024-03-04 | 8.90 | 8.90 | 0.04 | 0.45% | 8.77 | 8.99 | 60560 | 5363.07 | 1.30% |
| 2024-03-01 | 8.72 | 8.86 | 0.03 | 0.34% | 8.70 | 8.90 | 83467 | 7360.32 | 1.80% |
| 2024-02-29 | 8.60 | 8.83 | 0.28 | 3.27% | 8.51 | 8.89 | 101028 | 8798.43 | 2.18% |
| 2024-02-28 | 8.88 | 8.55 | -0.21 | -2.40% | 8.55 | 9.36 | 181899 | 16332.35 | 3.92% |
| 2024-02-27 | 8.62 | 8.76 | 0.14 | 1.62% | 8.56 | 8.76 | 69032 | 5987.01 | 1.49% |
| 2024-02-26 | 8.64 | 8.62 | -0.02 | -0.23% | 8.56 | 8.74 | 76140 | 6578.42 | 1.64% |
| 2024-02-23 | 8.56 | 8.64 | 0.08 | 0.93% | 8.48 | 8.65 | 92725 | 7944.64 | 2.00% |
| 2024-02-22 | 8.40 | 8.56 | 0.09 | 1.06% | 8.38 | 8.81 | 110185 | 9436.91 | 2.37% |
| 2024-02-21 | 8.32 | 8.47 | -0.08 | -0.94% | 8.32 | 8.66 | 128296 | 10950.63 | 2.76% |
| 2024-02-20 | 8.59 | 8.55 | 0.05 | 0.59% | 8.20 | 8.95 | 171783 | 14705.01 | 3.70% |
| 2024-02-19 | 8.09 | 8.50 | 0.77 | 9.96% | 7.89 | 8.50 | 78359 | 6552.47 | 1.69% |
| 2024-02-08 | 7.25 | 7.73 | 0.50 | 6.92% | 7.19 | 7.77 | 91495 | 6858.95 | 1.97% |
| 2024-02-07 | 7.31 | 7.23 | -0.09 | -1.23% | 7.10 | 7.56 | 92681 | 6756.70 | 2.00% |
| 2024-02-06 | 6.65 | 7.32 | 0.12 | 1.67% | 6.55 | 7.55 | 84140 | 5900.60 | 1.81% |
| 2024-02-05 | 7.98 | 7.20 | -0.80 | -10.00% | 7.20 | 7.98 | 98133 | 7196.21 | 2.11% |