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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 10.35 | 10.23 | -0.22 | -2.11% | 10.03 | 10.38 | 213959 | 21816.47 | 4.76% |
| 2024-05-10 | 11.16 | 10.45 | -0.71 | -6.36% | 10.30 | 11.16 | 484330 | 51131.03 | 10.78% |
| 2024-05-09 | 9.27 | 11.16 | 1.86 | 20.00% | 9.27 | 11.16 | 328935 | 34455.38 | 7.32% |
| 2024-05-08 | 9.49 | 9.30 | -0.25 | -2.62% | 9.27 | 9.57 | 88479 | 8327.37 | 1.97% |
| 2024-05-07 | 9.19 | 9.55 | 0.36 | 3.92% | 9.14 | 9.58 | 141271 | 13308.40 | 3.14% |
| 2024-05-06 | 9.25 | 9.19 | 0.07 | 0.77% | 9.17 | 9.40 | 77205 | 7159.01 | 1.72% |
| 2024-04-30 | 9.46 | 9.12 | -0.25 | -2.67% | 9.02 | 9.49 | 85266 | 7817.95 | 1.90% |
| 2024-04-29 | 9.09 | 9.37 | 0.31 | 3.42% | 9.08 | 9.42 | 90273 | 8379.46 | 2.01% |
| 2024-04-26 | 8.83 | 9.06 | 0.21 | 2.37% | 8.76 | 9.09 | 92175 | 8285.31 | 2.05% |
| 2024-04-25 | 8.84 | 8.85 | 0.00 | 0.00% | 8.72 | 8.93 | 77179 | 6815.92 | 1.72% |
| 2024-04-24 | 8.51 | 8.85 | 0.31 | 3.63% | 8.47 | 8.87 | 91772 | 8028.89 | 2.04% |
| 2024-04-23 | 8.39 | 8.54 | 0.16 | 1.91% | 8.39 | 8.66 | 97011 | 8279.76 | 2.16% |
| 2024-04-22 | 8.03 | 8.38 | -0.03 | -0.36% | 7.91 | 8.52 | 147540 | 12148.04 | 3.28% |
| 2024-04-19 | 8.39 | 8.41 | -0.10 | -1.18% | 8.33 | 8.54 | 84920 | 7139.42 | 1.89% |
| 2024-04-18 | 8.53 | 8.51 | -0.03 | -0.35% | 8.30 | 8.75 | 113175 | 9661.92 | 2.52% |
| 2024-04-17 | 8.06 | 8.54 | 0.60 | 7.56% | 8.05 | 8.57 | 141083 | 11817.81 | 3.14% |
| 2024-04-16 | 8.53 | 7.94 | -0.67 | -7.78% | 7.91 | 8.59 | 144318 | 11692.14 | 3.21% |
| 2024-04-15 | 8.90 | 8.61 | -0.26 | -2.93% | 8.47 | 9.11 | 116085 | 10155.37 | 2.58% |
| 2024-04-12 | 9.06 | 8.87 | -0.20 | -2.21% | 8.83 | 9.15 | 102576 | 9167.23 | 2.28% |
| 2024-04-11 | 9.23 | 9.07 | -0.16 | -1.73% | 9.05 | 9.31 | 80838 | 7403.43 | 1.80% |
| 2024-04-10 | 9.61 | 9.23 | -0.32 | -3.35% | 9.14 | 9.64 | 74738 | 6938.96 | 1.66% |
| 2024-04-09 | 9.42 | 9.55 | 0.31 | 3.35% | 9.32 | 9.58 | 90462 | 8578.69 | 2.01% |
| 2024-04-08 | 9.74 | 9.24 | -0.47 | -4.84% | 9.23 | 9.75 | 89009 | 8394.89 | 1.98% |
| 2024-04-03 | 9.96 | 9.71 | -0.29 | -2.90% | 9.69 | 9.98 | 82771 | 8085.74 | 1.84% |
| 2024-04-02 | 10.11 | 10.00 | -0.13 | -1.28% | 9.83 | 10.15 | 83634 | 8343.24 | 1.86% |
| 2024-04-01 | 9.93 | 10.13 | 0.29 | 2.95% | 9.90 | 10.18 | 96201 | 9662.40 | 2.14% |
| 2024-03-29 | 9.91 | 9.84 | -0.07 | -0.71% | 9.69 | 10.03 | 61090 | 6005.05 | 1.36% |
| 2024-03-28 | 9.57 | 9.91 | 0.37 | 3.88% | 9.57 | 10.07 | 126357 | 12467.49 | 2.81% |
| 2024-03-27 | 10.28 | 9.54 | -0.75 | -7.29% | 9.52 | 10.35 | 114949 | 11344.80 | 2.56% |
| 2024-03-26 | 10.30 | 10.29 | 0.00 | 0.00% | 10.09 | 10.44 | 96029 | 9894.58 | 2.14% |
| 2024-03-25 | 10.84 | 10.29 | -0.55 | -5.07% | 10.26 | 10.84 | 105964 | 11164.51 | 2.36% |
| 2024-03-22 | 11.14 | 10.84 | -0.42 | -3.73% | 10.77 | 11.26 | 98529 | 10761.94 | 2.19% |
| 2024-03-21 | 11.32 | 11.26 | -0.08 | -0.71% | 11.07 | 11.42 | 104978 | 11802.51 | 2.34% |
| 2024-03-20 | 11.26 | 11.34 | 0.11 | 0.98% | 11.16 | 11.34 | 99085 | 11165.81 | 2.21% |
| 2024-03-19 | 11.38 | 11.23 | -0.11 | -0.97% | 11.22 | 11.40 | 99574 | 11244.27 | 2.22% |
| 2024-03-18 | 11.19 | 11.34 | 0.20 | 1.80% | 11.08 | 11.37 | 109458 | 12275.52 | 2.44% |
| 2024-03-15 | 10.99 | 11.14 | 0.13 | 1.18% | 10.88 | 11.15 | 90383 | 9961.64 | 2.01% |
| 2024-03-14 | 11.24 | 11.01 | -0.29 | -2.57% | 10.87 | 11.30 | 110623 | 12239.38 | 2.46% |
| 2024-03-13 | 11.25 | 11.30 | 0.09 | 0.80% | 11.06 | 11.47 | 111546 | 12553.06 | 2.48% |
| 2024-03-12 | 11.01 | 11.21 | 0.26 | 2.37% | 10.90 | 11.31 | 164138 | 18288.32 | 3.65% |
| 2024-03-11 | 10.60 | 10.95 | 0.43 | 4.09% | 10.54 | 10.95 | 131097 | 14087.96 | 2.92% |
| 2024-03-08 | 10.39 | 10.52 | 0.13 | 1.25% | 10.31 | 10.58 | 107080 | 11180.49 | 2.38% |
| 2024-03-07 | 10.85 | 10.39 | -0.37 | -3.44% | 10.37 | 10.95 | 107514 | 11442.44 | 2.39% |
| 2024-03-06 | 10.59 | 10.76 | 0.07 | 0.65% | 10.39 | 10.94 | 108232 | 11514.01 | 2.41% |
| 2024-03-05 | 10.93 | 10.69 | -0.28 | -2.55% | 10.58 | 11.14 | 133405 | 14416.40 | 2.97% |
| 2024-03-04 | 11.10 | 10.97 | -0.02 | -0.18% | 10.75 | 11.27 | 116661 | 12803.35 | 2.60% |
| 2024-03-01 | 10.80 | 10.99 | 0.17 | 1.57% | 10.73 | 11.09 | 118228 | 12896.88 | 2.63% |
| 2024-02-29 | 10.30 | 10.82 | 0.42 | 4.04% | 10.27 | 10.85 | 140315 | 14937.96 | 3.12% |
| 2024-02-28 | 11.30 | 10.40 | -0.75 | -6.73% | 10.36 | 11.69 | 250258 | 27754.24 | 5.57% |
| 2024-02-27 | 10.61 | 11.15 | 0.54 | 5.09% | 10.50 | 11.25 | 173785 | 18886.83 | 3.87% |
| 2024-02-26 | 10.53 | 10.61 | 0.21 | 2.02% | 10.35 | 10.86 | 167108 | 17674.49 | 3.72% |
| 2024-02-23 | 10.23 | 10.40 | 0.25 | 2.46% | 10.03 | 10.41 | 144701 | 14808.15 | 3.22% |
| 2024-02-22 | 9.90 | 10.15 | 0.21 | 2.11% | 9.90 | 10.20 | 123088 | 12410.28 | 2.74% |
| 2024-02-21 | 9.70 | 9.94 | 0.14 | 1.43% | 9.57 | 10.27 | 194666 | 19469.80 | 4.33% |
| 2024-02-20 | 9.85 | 9.80 | -0.18 | -1.80% | 9.55 | 9.85 | 171141 | 16643.29 | 3.81% |
| 2024-02-19 | 10.25 | 9.98 | -0.42 | -4.04% | 9.68 | 10.44 | 254890 | 25352.69 | 5.67% |
| 2024-02-08 | 8.88 | 10.40 | 1.51 | 16.99% | 8.88 | 10.44 | 242429 | 24268.29 | 5.40% |
| 2024-02-07 | 8.62 | 8.89 | 0.29 | 3.37% | 8.55 | 9.28 | 165607 | 14789.26 | 3.69% |
| 2024-02-06 | 7.85 | 8.60 | 0.43 | 5.26% | 7.70 | 8.82 | 179301 | 14824.36 | 3.99% |
| 2024-02-05 | 9.00 | 8.17 | -0.92 | -10.12% | 7.90 | 9.15 | 163985 | 13692.80 | 3.65% |