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 | 10.79 | 11.34 | 0.76 | 7.18% | 10.79 | 11.98 | 542500 | 61478.89 | 11.22% |
| 2024-05-09 | 11.00 | 10.58 | 0.36 | 3.52% | 10.58 | 11.18 | 440697 | 48075.14 | 9.11% |
| 2024-05-08 | 10.50 | 10.22 | -0.50 | -4.66% | 10.08 | 10.57 | 309847 | 31908.77 | 6.41% |
| 2024-05-07 | 10.87 | 10.72 | -0.15 | -1.38% | 10.70 | 11.19 | 342419 | 37336.55 | 7.08% |
| 2024-05-06 | 10.90 | 10.87 | -0.06 | -0.55% | 10.73 | 11.11 | 345834 | 37610.46 | 7.15% |
| 2024-04-30 | 10.66 | 10.93 | 0.17 | 1.58% | 10.45 | 11.21 | 609968 | 66092.97 | 12.61% |
| 2024-04-29 | 10.61 | 10.76 | -0.28 | -2.54% | 10.37 | 10.92 | 718084 | 76023.44 | 14.85% |
| 2024-04-26 | 9.79 | 11.04 | 1.84 | 20.00% | 9.41 | 11.04 | 646967 | 68455.20 | 13.38% |
| 2024-04-25 | 9.50 | 9.20 | -0.38 | -3.97% | 9.18 | 9.60 | 261309 | 24489.57 | 5.40% |
| 2024-04-24 | 9.06 | 9.58 | 0.65 | 7.28% | 8.96 | 9.66 | 305503 | 28634.59 | 6.32% |
| 2024-04-23 | 9.00 | 8.93 | 0.07 | 0.79% | 8.91 | 9.27 | 209242 | 18997.39 | 4.33% |
| 2024-04-22 | 9.02 | 8.86 | -0.37 | -4.01% | 8.66 | 9.10 | 188770 | 16719.57 | 3.90% |
| 2024-04-19 | 9.68 | 9.23 | -0.34 | -3.55% | 9.19 | 9.69 | 207918 | 19550.67 | 4.30% |
| 2024-04-18 | 9.52 | 9.57 | -0.24 | -2.45% | 9.10 | 9.76 | 289600 | 27664.26 | 5.99% |
| 2024-04-17 | 8.72 | 9.81 | 1.46 | 17.49% | 8.72 | 9.99 | 439748 | 41689.30 | 9.09% |
| 2024-04-16 | 9.57 | 8.35 | -1.14 | -12.01% | 8.35 | 9.57 | 301746 | 26308.93 | 6.24% |
| 2024-04-15 | 10.46 | 9.49 | -1.02 | -9.71% | 9.16 | 10.46 | 345626 | 33387.46 | 7.15% |
| 2024-04-12 | 10.66 | 10.51 | -0.04 | -0.38% | 10.25 | 10.70 | 194191 | 20396.56 | 4.01% |
| 2024-04-11 | 10.38 | 10.55 | 0.19 | 1.83% | 10.23 | 10.71 | 227298 | 23949.68 | 4.70% |
| 2024-04-10 | 10.56 | 10.36 | -0.15 | -1.43% | 10.26 | 10.76 | 234376 | 24619.81 | 4.85% |
| 2024-04-09 | 10.80 | 10.51 | -0.33 | -3.04% | 10.31 | 10.80 | 221327 | 23194.15 | 4.58% |
| 2024-04-08 | 11.10 | 10.84 | -0.13 | -1.19% | 10.75 | 11.15 | 223624 | 24521.34 | 4.62% |
| 2024-04-03 | 11.47 | 10.97 | -0.41 | -3.60% | 10.85 | 11.50 | 266337 | 29622.07 | 5.51% |
| 2024-04-02 | 11.80 | 11.38 | -0.40 | -3.40% | 11.13 | 11.85 | 316815 | 36120.94 | 6.55% |
| 2024-04-01 | 11.59 | 11.78 | 0.41 | 3.61% | 11.58 | 12.19 | 407741 | 48290.31 | 8.43% |
| 2024-03-29 | 11.20 | 11.37 | 0.02 | 0.18% | 11.03 | 11.57 | 242590 | 27362.82 | 5.02% |
| 2024-03-28 | 10.82 | 11.35 | 0.60 | 5.58% | 10.82 | 11.48 | 375713 | 42027.38 | 7.77% |
| 2024-03-27 | 11.49 | 10.75 | -0.91 | -7.80% | 10.71 | 11.62 | 418635 | 46312.70 | 8.66% |
| 2024-03-26 | 12.40 | 11.66 | -1.04 | -8.19% | 11.58 | 12.95 | 540963 | 66183.90 | 11.18% |
| 2024-03-25 | 12.95 | 12.70 | -0.23 | -1.78% | 12.65 | 13.64 | 579553 | 76441.96 | 11.98% |
| 2024-03-22 | 12.51 | 12.93 | 0.29 | 2.29% | 12.26 | 13.20 | 515253 | 65571.70 | 10.65% |
| 2024-03-21 | 12.50 | 12.64 | -0.05 | -0.39% | 12.41 | 13.06 | 429099 | 54701.61 | 8.87% |
| 2024-03-20 | 12.79 | 12.69 | -0.41 | -3.13% | 12.38 | 13.18 | 514885 | 65493.69 | 10.65% |
| 2024-03-19 | 12.80 | 13.10 | 0.06 | 0.46% | 12.70 | 13.87 | 651793 | 86602.52 | 13.48% |
| 2024-03-18 | 12.81 | 13.04 | 0.18 | 1.40% | 12.65 | 13.33 | 468631 | 61136.17 | 9.69% |
| 2024-03-15 | 12.70 | 12.86 | 0.15 | 1.18% | 12.50 | 12.89 | 351846 | 44663.50 | 7.27% |
| 2024-03-14 | 12.87 | 12.71 | -0.61 | -4.58% | 12.45 | 13.11 | 541241 | 68843.12 | 11.19% |
| 2024-03-13 | 14.08 | 13.32 | -0.55 | -3.97% | 13.22 | 14.09 | 565738 | 76962.05 | 11.70% |
| 2024-03-12 | 14.44 | 13.87 | -0.57 | -3.95% | 13.42 | 15.15 | 780599 | 109860.35 | 16.14% |
| 2024-03-11 | 13.55 | 14.44 | 0.99 | 7.36% | 13.55 | 14.77 | 791397 | 113486.82 | 16.36% |
| 2024-03-08 | 13.20 | 13.45 | 0.44 | 3.38% | 12.77 | 13.83 | 649591 | 87361.05 | 13.43% |
| 2024-03-07 | 13.75 | 13.01 | -1.14 | -8.06% | 12.73 | 14.11 | 828357 | 110824.94 | 17.13% |
| 2024-03-06 | 13.80 | 14.15 | 0.39 | 2.83% | 13.37 | 14.40 | 909359 | 126656.82 | 18.80% |
| 2024-03-05 | 13.46 | 13.76 | -0.17 | -1.22% | 13.26 | 14.86 | 1256998 | 177199.34 | 25.99% |
| 2024-03-04 | 11.73 | 13.93 | 2.32 | 19.98% | 11.45 | 13.93 | 1299953 | 167300.50 | 26.88% |
| 2024-03-01 | 11.27 | 11.61 | 0.24 | 2.11% | 11.00 | 12.27 | 771414 | 89113.12 | 15.95% |
| 2024-02-29 | 11.00 | 11.37 | 0.45 | 4.12% | 11.00 | 11.95 | 807685 | 92266.64 | 16.70% |
| 2024-02-28 | 12.30 | 10.92 | -1.85 | -14.49% | 10.90 | 12.69 | 1010899 | 120775.96 | 20.90% |
| 2024-02-27 | 11.19 | 12.77 | 1.10 | 9.43% | 10.90 | 12.77 | 1137162 | 132211.56 | 23.51% |
| 2024-02-26 | 10.62 | 11.67 | 0.57 | 5.14% | 10.32 | 12.25 | 1224913 | 137343.64 | 25.33% |
| 2024-02-23 | 11.03 | 11.10 | 1.62 | 17.09% | 10.23 | 11.38 | 1234636 | 135190.53 | 25.53% |
| 2024-02-22 | 9.48 | 9.48 | 1.58 | 20.00% | 9.48 | 9.48 | 202018 | 19151.35 | 4.18% |
| 2024-02-21 | 7.70 | 7.90 | -0.04 | -0.50% | 7.68 | 8.28 | 503439 | 40256.09 | 10.41% |
| 2024-02-20 | 7.38 | 7.94 | 0.30 | 3.93% | 7.29 | 8.30 | 596854 | 46957.87 | 12.34% |
| 2024-02-19 | 7.10 | 7.64 | 0.83 | 12.19% | 6.99 | 7.79 | 669469 | 49015.22 | 13.84% |
| 2024-02-08 | 6.78 | 6.81 | 0.11 | 1.64% | 6.40 | 7.08 | 478373 | 32533.67 | 9.89% |
| 2024-02-07 | 6.76 | 6.70 | -0.13 | -1.90% | 6.32 | 7.29 | 497202 | 33779.28 | 10.28% |
| 2024-02-06 | 6.20 | 6.83 | 0.45 | 7.05% | 5.98 | 6.99 | 444091 | 28661.47 | 9.18% |
| 2024-02-05 | 7.46 | 6.38 | -1.15 | -15.27% | 6.25 | 7.50 | 447139 | 30256.12 | 9.24% |
| 2024-02-02 | 8.32 | 7.53 | -0.94 | -11.10% | 7.30 | 8.50 | 519916 | 40683.29 | 10.75% |