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 | 13.21 | 12.85 | -0.44 | -3.31% | 12.81 | 13.40 | 184740 | 24091.03 | 9.66% |
| 2024-05-09 | 13.20 | 13.29 | 0.09 | 0.68% | 13.03 | 13.43 | 192768 | 25588.02 | 10.08% |
| 2024-05-08 | 13.39 | 13.20 | -0.56 | -4.07% | 13.03 | 13.62 | 253487 | 33680.93 | 13.25% |
| 2024-05-07 | 13.62 | 13.76 | -0.33 | -2.34% | 13.30 | 14.06 | 335697 | 45969.48 | 17.55% |
| 2024-05-06 | 13.50 | 14.09 | 0.54 | 3.99% | 13.21 | 14.90 | 495348 | 69694.42 | 25.89% |
| 2024-04-30 | 12.55 | 13.55 | 1.23 | 9.98% | 11.80 | 13.55 | 401025 | 52006.78 | 20.96% |
| 2024-04-29 | 12.01 | 12.32 | 0.15 | 1.23% | 11.96 | 12.34 | 250085 | 30465.40 | 13.07% |
| 2024-04-26 | 12.00 | 12.17 | -0.26 | -2.09% | 11.94 | 12.80 | 337747 | 41820.71 | 17.66% |
| 2024-04-25 | 11.48 | 12.43 | 0.84 | 7.25% | 11.48 | 12.70 | 324584 | 39073.73 | 16.97% |
| 2024-04-24 | 10.80 | 11.59 | 0.66 | 6.04% | 10.80 | 11.90 | 231221 | 26676.74 | 12.09% |
| 2024-04-23 | 10.70 | 10.93 | 0.03 | 0.28% | 10.66 | 11.18 | 155447 | 17099.36 | 8.13% |
| 2024-04-22 | 11.56 | 10.90 | -0.97 | -8.17% | 10.69 | 11.56 | 221239 | 24264.87 | 11.56% |
| 2024-04-19 | 10.80 | 11.87 | 0.95 | 8.70% | 10.77 | 12.00 | 315405 | 35732.61 | 16.49% |
| 2024-04-18 | 10.70 | 10.92 | 0.72 | 7.06% | 10.40 | 11.19 | 291761 | 31640.11 | 15.25% |
| 2024-04-17 | 9.40 | 10.20 | 0.93 | 10.03% | 9.40 | 10.20 | 87533 | 8759.49 | 4.58% |
| 2024-04-16 | 10.35 | 9.27 | -1.03 | -10.00% | 9.27 | 10.37 | 152067 | 14562.69 | 7.95% |
| 2024-04-15 | 10.78 | 10.30 | -0.50 | -4.63% | 10.13 | 10.91 | 140114 | 14577.88 | 7.32% |
| 2024-04-12 | 11.22 | 10.80 | -0.48 | -4.26% | 10.74 | 11.36 | 154554 | 16969.50 | 8.08% |
| 2024-04-11 | 11.59 | 11.28 | -0.71 | -5.92% | 11.23 | 11.61 | 163033 | 18618.34 | 8.52% |
| 2024-04-10 | 11.28 | 11.99 | 0.69 | 6.11% | 11.08 | 12.40 | 238430 | 27771.87 | 12.46% |
| 2024-04-09 | 11.47 | 11.30 | -0.21 | -1.82% | 11.23 | 11.72 | 156849 | 17924.77 | 8.20% |
| 2024-04-08 | 12.00 | 11.51 | -0.94 | -7.55% | 11.38 | 12.15 | 230420 | 27049.71 | 12.04% |
| 2024-04-03 | 13.26 | 12.45 | -1.38 | -9.98% | 12.45 | 13.28 | 324104 | 40966.31 | 16.94% |
| 2024-04-02 | 13.07 | 13.83 | 0.69 | 5.25% | 12.89 | 14.09 | 443839 | 60447.87 | 23.20% |
| 2024-04-01 | 12.74 | 13.14 | 0.26 | 2.02% | 12.60 | 13.16 | 315750 | 40566.08 | 16.51% |
| 2024-03-29 | 13.15 | 12.88 | -0.76 | -5.57% | 12.53 | 13.49 | 395529 | 51424.91 | 20.68% |
| 2024-03-28 | 13.10 | 13.64 | 0.68 | 5.25% | 13.10 | 13.89 | 460669 | 62514.66 | 24.08% |
| 2024-03-27 | 12.92 | 12.96 | -1.40 | -9.75% | 12.92 | 14.88 | 462501 | 62243.43 | 24.18% |
| 2024-03-26 | 15.37 | 14.36 | -1.60 | -10.03% | 14.36 | 15.96 | 571309 | 85500.20 | 29.86% |
| 2024-03-25 | 15.32 | 15.96 | 1.45 | 9.99% | 13.90 | 15.96 | 708597 | 108705.72 | 37.04% |
| 2024-03-22 | 13.14 | 14.51 | 1.32 | 10.01% | 12.85 | 14.51 | 348568 | 48517.50 | 18.22% |
| 2024-03-21 | 12.00 | 13.19 | 1.20 | 10.01% | 11.76 | 13.19 | 217606 | 27070.71 | 11.37% |
| 2024-03-20 | 11.60 | 11.99 | 0.32 | 2.74% | 11.60 | 12.00 | 182008 | 21589.17 | 9.51% |
| 2024-03-19 | 11.50 | 11.67 | -0.13 | -1.10% | 11.35 | 12.27 | 197753 | 23161.81 | 10.34% |
| 2024-03-18 | 11.45 | 11.80 | 0.61 | 5.45% | 11.19 | 11.99 | 232124 | 27220.33 | 12.13% |
| 2024-03-15 | 11.18 | 11.19 | 0.03 | 0.27% | 10.83 | 11.51 | 135754 | 15068.27 | 7.10% |
| 2024-03-14 | 11.43 | 11.16 | -0.61 | -5.18% | 10.98 | 11.70 | 196029 | 22034.64 | 10.25% |
| 2024-03-13 | 11.62 | 11.77 | -0.28 | -2.32% | 11.38 | 12.60 | 300128 | 35664.75 | 15.69% |
| 2024-03-12 | 11.30 | 12.05 | 0.63 | 5.52% | 11.05 | 12.33 | 305104 | 35483.53 | 15.95% |
| 2024-03-11 | 10.85 | 11.42 | 0.61 | 5.64% | 10.61 | 11.69 | 275271 | 30825.36 | 14.39% |
| 2024-03-08 | 10.24 | 10.81 | 0.46 | 4.44% | 9.99 | 10.90 | 230853 | 24250.84 | 12.07% |
| 2024-03-07 | 10.65 | 10.35 | -0.12 | -1.15% | 10.24 | 11.30 | 314009 | 33636.20 | 16.41% |
| 2024-03-06 | 9.35 | 10.47 | 0.95 | 9.98% | 9.23 | 10.47 | 130943 | 13265.29 | 6.84% |
| 2024-03-05 | 9.40 | 9.52 | 0.17 | 1.82% | 9.20 | 10.06 | 129731 | 12495.87 | 6.78% |
| 2024-03-04 | 9.55 | 9.35 | -0.07 | -0.74% | 9.05 | 9.59 | 56010 | 5193.57 | 2.93% |
| 2024-03-01 | 9.33 | 9.42 | 0.05 | 0.53% | 9.26 | 9.49 | 46971 | 4401.93 | 2.46% |
| 2024-02-29 | 8.72 | 9.37 | 0.36 | 4.00% | 8.65 | 9.40 | 81288 | 7466.22 | 4.25% |
| 2024-02-28 | 9.97 | 9.01 | -1.00 | -9.99% | 9.01 | 10.18 | 122196 | 11804.77 | 6.39% |
| 2024-02-27 | 9.90 | 10.01 | 0.04 | 0.40% | 9.70 | 10.06 | 97736 | 9667.37 | 5.11% |
| 2024-02-26 | 9.60 | 9.97 | 0.46 | 4.84% | 9.44 | 9.97 | 108484 | 10608.55 | 5.67% |
| 2024-02-23 | 9.14 | 9.51 | 0.37 | 4.05% | 9.03 | 9.62 | 107304 | 10017.10 | 5.61% |
| 2024-02-22 | 8.74 | 9.14 | 0.28 | 3.16% | 8.71 | 9.26 | 97795 | 8801.75 | 5.11% |
| 2024-02-21 | 8.83 | 8.86 | 0.04 | 0.45% | 8.72 | 9.29 | 148256 | 13314.09 | 7.75% |
| 2024-02-20 | 8.03 | 8.82 | 0.80 | 9.98% | 7.80 | 8.82 | 98583 | 8125.10 | 5.15% |
| 2024-02-19 | 8.13 | 8.02 | 0.48 | 6.37% | 7.55 | 8.15 | 129581 | 10226.22 | 6.77% |
| 2024-02-08 | 6.93 | 7.54 | 0.69 | 10.07% | 6.70 | 7.54 | 91847 | 6549.51 | 4.80% |
| 2024-02-07 | 7.25 | 6.85 | -0.35 | -4.86% | 6.69 | 7.35 | 120143 | 8435.17 | 6.28% |
| 2024-02-06 | 7.11 | 7.20 | -0.23 | -3.10% | 6.69 | 7.50 | 167972 | 11639.98 | 8.78% |
| 2024-02-05 | 7.98 | 7.43 | -0.83 | -10.05% | 7.43 | 8.26 | 104326 | 7867.85 | 5.45% |
| 2024-02-02 | 8.81 | 8.26 | -0.49 | -5.60% | 7.94 | 8.93 | 76163 | 6435.08 | 3.98% |