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 | 10.66 | 10.33 | -0.18 | -1.71% | 10.26 | 10.76 | 133363 | 13890.10 | 2.35% |
| 2024-05-09 | 10.40 | 10.51 | 0.09 | 0.86% | 10.40 | 10.63 | 106304 | 11209.74 | 1.88% |
| 2024-05-08 | 10.68 | 10.42 | -0.32 | -2.98% | 10.39 | 10.68 | 127461 | 13389.26 | 2.25% |
| 2024-05-07 | 10.60 | 10.74 | 0.10 | 0.94% | 10.53 | 10.83 | 164242 | 17586.40 | 2.90% |
| 2024-05-06 | 10.82 | 10.64 | -0.09 | -0.84% | 10.58 | 10.96 | 185374 | 19961.34 | 3.27% |
| 2024-04-30 | 10.88 | 10.73 | -0.06 | -0.56% | 10.52 | 10.98 | 198369 | 21242.72 | 3.50% |
| 2024-04-29 | 10.49 | 10.79 | 0.31 | 2.96% | 10.49 | 11.00 | 210325 | 22691.15 | 3.71% |
| 2024-04-26 | 10.19 | 10.48 | 0.23 | 2.24% | 10.15 | 10.56 | 158505 | 16518.20 | 2.80% |
| 2024-04-25 | 10.25 | 10.25 | 0.00 | 0.00% | 10.12 | 10.44 | 142245 | 14651.96 | 2.51% |
| 2024-04-24 | 9.89 | 10.25 | 0.38 | 3.85% | 9.88 | 10.27 | 166280 | 16884.58 | 2.93% |
| 2024-04-23 | 9.76 | 9.87 | 0.19 | 1.96% | 9.71 | 10.05 | 135466 | 13412.83 | 2.39% |
| 2024-04-22 | 9.52 | 9.68 | 0.01 | 0.10% | 9.36 | 9.91 | 125383 | 12128.04 | 2.21% |
| 2024-04-19 | 9.85 | 9.67 | -0.28 | -2.81% | 9.61 | 9.89 | 127474 | 12391.98 | 2.25% |
| 2024-04-18 | 10.10 | 9.95 | -0.14 | -1.39% | 9.76 | 10.20 | 181951 | 18178.21 | 3.21% |
| 2024-04-17 | 9.35 | 10.09 | 0.85 | 9.20% | 9.35 | 10.10 | 237669 | 23425.38 | 4.19% |
| 2024-04-16 | 10.20 | 9.24 | -1.07 | -10.38% | 9.16 | 10.33 | 340490 | 32510.01 | 6.01% |
| 2024-04-15 | 10.71 | 10.31 | -0.43 | -4.00% | 10.09 | 10.88 | 211973 | 22051.65 | 3.74% |
| 2024-04-12 | 11.13 | 10.74 | -0.39 | -3.50% | 10.72 | 11.25 | 173553 | 18938.97 | 3.06% |
| 2024-04-11 | 10.90 | 11.13 | 0.13 | 1.18% | 10.88 | 11.28 | 129486 | 14415.25 | 2.28% |
| 2024-04-10 | 11.44 | 11.00 | -0.44 | -3.85% | 10.95 | 11.44 | 152102 | 16898.32 | 2.68% |
| 2024-04-09 | 11.27 | 11.44 | 0.18 | 1.60% | 11.22 | 11.46 | 117251 | 13305.29 | 2.07% |
| 2024-04-08 | 11.69 | 11.26 | -0.43 | -3.68% | 11.26 | 11.70 | 152327 | 17456.22 | 2.69% |
| 2024-04-03 | 12.18 | 11.69 | -0.45 | -3.71% | 11.58 | 12.19 | 172495 | 20286.21 | 3.04% |
| 2024-04-02 | 12.60 | 12.14 | -0.48 | -3.80% | 12.05 | 12.62 | 196790 | 24019.47 | 3.47% |
| 2024-04-01 | 12.36 | 12.62 | 0.29 | 2.35% | 12.36 | 12.70 | 168869 | 21195.54 | 2.98% |
| 2024-03-29 | 12.50 | 12.33 | -0.20 | -1.60% | 12.08 | 12.54 | 189869 | 23287.33 | 3.35% |
| 2024-03-28 | 12.16 | 12.53 | 0.40 | 3.30% | 12.06 | 12.82 | 220836 | 27656.62 | 3.90% |
| 2024-03-27 | 13.14 | 12.13 | -1.05 | -7.97% | 12.05 | 13.14 | 256064 | 31972.74 | 4.52% |
| 2024-03-26 | 13.88 | 13.18 | -0.86 | -6.13% | 13.03 | 14.08 | 261836 | 35201.85 | 4.62% |
| 2024-03-25 | 14.96 | 14.04 | -0.81 | -5.45% | 13.98 | 14.99 | 213074 | 30778.27 | 3.76% |
| 2024-03-22 | 14.85 | 14.85 | 0.04 | 0.27% | 14.40 | 15.10 | 257329 | 38029.74 | 4.54% |
| 2024-03-21 | 14.86 | 14.81 | -0.07 | -0.47% | 14.67 | 15.13 | 197229 | 29376.86 | 3.48% |
| 2024-03-20 | 14.57 | 14.88 | 0.30 | 2.06% | 14.45 | 14.95 | 235964 | 34841.00 | 4.16% |
| 2024-03-19 | 14.50 | 14.58 | -0.01 | -0.07% | 14.43 | 14.79 | 184550 | 26953.76 | 3.26% |
| 2024-03-18 | 14.40 | 14.59 | 0.28 | 1.96% | 14.22 | 14.59 | 157337 | 22710.35 | 2.78% |
| 2024-03-15 | 14.34 | 14.31 | -0.05 | -0.35% | 13.97 | 14.35 | 141261 | 19983.82 | 2.49% |
| 2024-03-14 | 14.56 | 14.36 | -0.38 | -2.58% | 14.11 | 14.64 | 190462 | 27422.34 | 3.36% |
| 2024-03-13 | 14.70 | 14.74 | 0.04 | 0.27% | 14.62 | 15.03 | 242119 | 35895.85 | 4.27% |
| 2024-03-12 | 14.44 | 14.70 | 0.21 | 1.45% | 14.20 | 14.80 | 255421 | 37131.02 | 4.51% |
| 2024-03-11 | 13.81 | 14.49 | 0.67 | 4.85% | 13.60 | 14.54 | 227572 | 32113.65 | 4.02% |
| 2024-03-08 | 13.61 | 13.82 | 0.15 | 1.10% | 13.48 | 13.85 | 143079 | 19585.61 | 2.52% |
| 2024-03-07 | 14.20 | 13.67 | -0.39 | -2.77% | 13.67 | 14.51 | 206808 | 29124.94 | 3.65% |
| 2024-03-06 | 13.79 | 14.06 | 0.19 | 1.37% | 13.55 | 14.25 | 158226 | 22070.33 | 2.79% |
| 2024-03-05 | 14.15 | 13.87 | -0.44 | -3.07% | 13.75 | 14.27 | 165388 | 23144.33 | 3.12% |
| 2024-03-04 | 14.50 | 14.31 | -0.17 | -1.17% | 13.88 | 14.58 | 201257 | 28562.17 | 3.80% |
| 2024-03-01 | 14.02 | 14.48 | 0.40 | 2.84% | 14.02 | 14.52 | 214956 | 30740.23 | 4.06% |
| 2024-02-29 | 13.28 | 14.08 | 0.65 | 4.84% | 13.26 | 14.19 | 221327 | 30714.15 | 4.18% |
| 2024-02-28 | 14.95 | 13.43 | -1.42 | -9.56% | 13.40 | 15.19 | 339553 | 49058.02 | 6.41% |
| 2024-02-27 | 14.14 | 14.85 | 0.70 | 4.95% | 13.90 | 14.86 | 277325 | 39944.44 | 5.24% |
| 2024-02-26 | 14.10 | 14.15 | -0.13 | -0.91% | 13.94 | 14.53 | 239470 | 34090.37 | 4.52% |
| 2024-02-23 | 13.74 | 14.28 | 0.59 | 4.31% | 13.51 | 14.32 | 223774 | 31199.68 | 4.23% |
| 2024-02-22 | 13.22 | 13.69 | 0.39 | 2.93% | 13.22 | 13.80 | 187924 | 25539.90 | 3.55% |
| 2024-02-21 | 13.15 | 13.30 | -0.14 | -1.04% | 13.00 | 13.85 | 226119 | 30453.91 | 4.27% |
| 2024-02-20 | 12.97 | 13.44 | 0.25 | 1.90% | 12.75 | 13.63 | 224325 | 29654.45 | 4.24% |
| 2024-02-19 | 12.83 | 13.19 | 0.54 | 4.27% | 12.74 | 13.22 | 258327 | 33629.74 | 4.88% |
| 2024-02-08 | 11.90 | 12.65 | 0.66 | 5.50% | 11.77 | 12.66 | 279395 | 34415.04 | 5.28% |
| 2024-02-07 | 11.36 | 11.99 | 0.74 | 6.58% | 11.25 | 12.79 | 366001 | 44375.68 | 6.91% |
| 2024-02-06 | 11.33 | 11.25 | 0.03 | 0.27% | 10.50 | 11.70 | 335859 | 37662.89 | 6.34% |
| 2024-02-05 | 12.87 | 11.22 | -1.66 | -12.89% | 11.18 | 13.05 | 274939 | 32733.85 | 5.19% |
| 2024-02-02 | 14.00 | 12.88 | -1.11 | -7.93% | 12.25 | 14.20 | 219229 | 29011.49 | 4.14% |
| 2024-02-01 | 14.12 | 13.99 | -0.01 | -0.07% | 13.71 | 14.67 | 160082 | 22736.16 | 3.02% |