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 | 13.42 | 12.25 | -1.73 | -12.37% | 12.09 | 13.60 | 495919 | 62982.82 | 18.70% |
| 2024-05-09 | 14.50 | 13.98 | 1.18 | 9.22% | 13.54 | 15.15 | 657835 | 93234.95 | 24.81% |
| 2024-05-08 | 12.80 | 12.80 | 2.13 | 19.96% | 12.80 | 12.80 | 104021 | 13314.69 | 3.92% |
| 2024-05-07 | 10.45 | 10.67 | 0.18 | 1.72% | 10.40 | 10.74 | 84793 | 8988.47 | 3.20% |
| 2024-05-06 | 10.35 | 10.49 | 0.27 | 2.64% | 10.17 | 10.55 | 94699 | 9837.57 | 3.57% |
| 2024-04-30 | 9.91 | 10.22 | 0.31 | 3.13% | 9.80 | 10.78 | 114092 | 11636.02 | 4.30% |
| 2024-04-29 | 9.55 | 9.91 | 0.39 | 4.10% | 9.50 | 9.96 | 56897 | 5586.92 | 2.15% |
| 2024-04-26 | 9.29 | 9.52 | 0.17 | 1.82% | 9.15 | 9.54 | 53539 | 5017.50 | 2.02% |
| 2024-04-25 | 9.14 | 9.35 | 0.13 | 1.41% | 9.14 | 9.44 | 41972 | 3922.04 | 1.58% |
| 2024-04-24 | 9.09 | 9.22 | 0.12 | 1.32% | 9.04 | 9.22 | 45140 | 4137.30 | 1.70% |
| 2024-04-23 | 9.05 | 9.10 | 0.17 | 1.90% | 8.93 | 9.18 | 47323 | 4287.38 | 1.78% |
| 2024-04-22 | 8.91 | 8.93 | 0.08 | 0.90% | 8.90 | 9.20 | 46177 | 4184.71 | 1.74% |
| 2024-04-19 | 8.88 | 8.85 | -0.16 | -1.78% | 8.78 | 9.04 | 40836 | 3627.85 | 1.54% |
| 2024-04-18 | 9.25 | 9.01 | -0.19 | -2.07% | 8.92 | 9.26 | 43107 | 3906.84 | 1.63% |
| 2024-04-17 | 8.67 | 9.20 | 0.62 | 7.23% | 8.67 | 9.38 | 59787 | 5449.87 | 2.25% |
| 2024-04-16 | 9.20 | 8.58 | -0.75 | -8.04% | 8.56 | 9.25 | 67666 | 5926.48 | 2.55% |
| 2024-04-15 | 9.73 | 9.33 | -0.56 | -5.66% | 9.11 | 9.93 | 69350 | 6532.77 | 2.62% |
| 2024-04-12 | 10.00 | 9.89 | -0.16 | -1.59% | 9.86 | 10.16 | 34838 | 3476.00 | 1.31% |
| 2024-04-11 | 10.02 | 10.05 | -0.04 | -0.40% | 9.90 | 10.21 | 33337 | 3366.59 | 1.26% |
| 2024-04-10 | 10.48 | 10.09 | -0.38 | -3.63% | 10.06 | 10.48 | 47961 | 4887.94 | 1.81% |
| 2024-04-09 | 9.99 | 10.47 | 0.49 | 4.91% | 9.96 | 10.47 | 77972 | 7995.87 | 2.94% |
| 2024-04-08 | 10.49 | 9.98 | -0.61 | -5.76% | 9.96 | 10.51 | 74196 | 7512.60 | 2.80% |
| 2024-04-03 | 10.73 | 10.59 | -0.19 | -1.76% | 10.45 | 10.82 | 42337 | 4484.47 | 1.60% |
| 2024-04-02 | 11.04 | 10.78 | -0.31 | -2.80% | 10.67 | 11.11 | 69118 | 7469.44 | 2.61% |
| 2024-04-01 | 10.74 | 11.09 | 0.35 | 3.26% | 10.73 | 11.26 | 87142 | 9617.15 | 3.29% |
| 2024-03-29 | 10.68 | 10.74 | 0.05 | 0.47% | 10.45 | 10.80 | 74182 | 7908.19 | 2.80% |
| 2024-03-28 | 10.32 | 10.69 | 0.30 | 2.89% | 10.29 | 10.87 | 98387 | 10460.85 | 3.71% |
| 2024-03-27 | 10.96 | 10.39 | -0.58 | -5.29% | 10.39 | 11.18 | 113117 | 12067.31 | 4.27% |
| 2024-03-26 | 11.27 | 10.97 | -0.48 | -4.19% | 10.76 | 11.37 | 161390 | 17805.90 | 6.09% |
| 2024-03-25 | 11.80 | 11.45 | -0.66 | -5.45% | 11.23 | 12.50 | 235619 | 27485.68 | 8.89% |
| 2024-03-22 | 11.60 | 12.11 | 0.99 | 8.90% | 11.41 | 13.00 | 295150 | 35939.83 | 11.13% |
| 2024-03-21 | 11.33 | 11.12 | -0.05 | -0.45% | 10.96 | 11.38 | 71361 | 7952.57 | 2.69% |
| 2024-03-20 | 10.89 | 11.17 | 0.27 | 2.48% | 10.80 | 11.35 | 85266 | 9481.14 | 3.22% |
| 2024-03-19 | 11.01 | 10.90 | -0.09 | -0.82% | 10.90 | 11.19 | 70187 | 7726.93 | 2.65% |
| 2024-03-18 | 10.79 | 10.99 | 0.29 | 2.71% | 10.64 | 11.07 | 97554 | 10610.45 | 3.68% |
| 2024-03-15 | 10.49 | 10.70 | 0.12 | 1.13% | 10.45 | 10.78 | 63159 | 6718.53 | 2.38% |
| 2024-03-14 | 10.88 | 10.58 | -0.15 | -1.40% | 10.35 | 11.14 | 107242 | 11504.54 | 4.04% |
| 2024-03-13 | 10.87 | 10.73 | -0.23 | -2.10% | 10.44 | 10.87 | 118805 | 12613.97 | 4.48% |
| 2024-03-12 | 10.50 | 10.96 | 0.56 | 5.38% | 10.50 | 11.16 | 163551 | 17786.54 | 6.17% |
| 2024-03-11 | 10.31 | 10.40 | 0.11 | 1.07% | 10.11 | 10.41 | 65115 | 6671.26 | 2.46% |
| 2024-03-08 | 10.01 | 10.29 | 0.28 | 2.80% | 9.96 | 10.35 | 72063 | 7342.50 | 2.72% |
| 2024-03-07 | 10.36 | 10.01 | -0.32 | -3.10% | 9.97 | 10.40 | 62555 | 6360.25 | 2.36% |
| 2024-03-06 | 10.28 | 10.33 | 0.08 | 0.78% | 10.07 | 10.45 | 76746 | 7889.04 | 2.89% |
| 2024-03-05 | 10.56 | 10.25 | -0.45 | -4.21% | 10.16 | 10.59 | 72402 | 7482.38 | 2.73% |
| 2024-03-04 | 10.28 | 10.70 | 0.40 | 3.88% | 10.26 | 11.07 | 98504 | 10524.30 | 3.72% |
| 2024-03-01 | 10.25 | 10.30 | 0.05 | 0.49% | 10.11 | 10.35 | 63510 | 6498.77 | 2.40% |
| 2024-02-29 | 9.91 | 10.25 | 0.28 | 2.81% | 9.80 | 10.30 | 77973 | 7894.20 | 2.94% |
| 2024-02-28 | 10.83 | 9.97 | -0.81 | -7.51% | 9.96 | 11.23 | 121634 | 13037.12 | 4.59% |
| 2024-02-27 | 10.50 | 10.78 | 0.19 | 1.79% | 10.40 | 10.79 | 83018 | 8789.47 | 3.13% |
| 2024-02-26 | 10.18 | 10.59 | 0.42 | 4.13% | 10.15 | 10.76 | 114572 | 12010.82 | 4.32% |
| 2024-02-23 | 9.97 | 10.17 | 0.22 | 2.21% | 9.87 | 10.19 | 97714 | 9806.76 | 3.69% |
| 2024-02-22 | 9.50 | 9.95 | 0.20 | 2.05% | 9.50 | 10.23 | 121681 | 12023.83 | 4.59% |
| 2024-02-21 | 9.70 | 9.75 | 0.32 | 3.39% | 9.68 | 10.76 | 138609 | 13798.02 | 5.23% |
| 2024-02-20 | 9.00 | 9.43 | 0.36 | 3.97% | 8.91 | 9.58 | 89893 | 8375.87 | 3.39% |
| 2024-02-19 | 8.80 | 9.07 | 0.34 | 3.89% | 8.71 | 9.35 | 128724 | 11634.48 | 4.86% |
| 2024-02-08 | 7.72 | 8.73 | 0.92 | 11.78% | 7.48 | 8.82 | 150411 | 12152.90 | 5.67% |
| 2024-02-07 | 8.56 | 7.81 | -0.75 | -8.76% | 7.62 | 8.56 | 158543 | 12592.00 | 5.98% |
| 2024-02-06 | 8.30 | 8.56 | -0.08 | -0.93% | 7.93 | 8.95 | 112125 | 9419.34 | 4.23% |
| 2024-02-05 | 9.70 | 8.64 | -1.26 | -12.73% | 8.25 | 9.71 | 123442 | 10926.73 | 4.66% |