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 | 10.98 | 10.68 | -0.26 | -2.38% | 10.57 | 11.10 | 84317 | 9034.24 | 3.07% |
| 2024-05-09 | 10.96 | 10.94 | -0.01 | -0.09% | 10.87 | 11.12 | 83018 | 9114.42 | 3.02% |
| 2024-05-08 | 11.34 | 10.95 | -0.42 | -3.69% | 10.93 | 11.34 | 92967 | 10281.78 | 3.38% |
| 2024-05-07 | 11.50 | 11.37 | -0.03 | -0.26% | 11.24 | 11.55 | 82230 | 9367.02 | 2.99% |
| 2024-05-06 | 11.63 | 11.40 | -0.05 | -0.44% | 11.32 | 11.72 | 91774 | 10531.81 | 3.34% |
| 2024-04-30 | 11.84 | 11.45 | -0.11 | -0.95% | 11.26 | 11.99 | 124273 | 14371.17 | 4.52% |
| 2024-04-29 | 11.31 | 11.56 | 0.23 | 2.03% | 11.31 | 11.71 | 121020 | 13987.96 | 4.40% |
| 2024-04-26 | 11.12 | 11.33 | 0.45 | 4.14% | 11.02 | 11.45 | 148061 | 16662.77 | 5.38% |
| 2024-04-25 | 11.00 | 10.88 | -0.37 | -3.29% | 10.85 | 11.18 | 123678 | 13526.23 | 4.50% |
| 2024-04-24 | 10.72 | 11.25 | 0.55 | 5.14% | 10.70 | 11.26 | 116776 | 12941.79 | 4.24% |
| 2024-04-23 | 10.50 | 10.70 | 0.20 | 1.90% | 10.50 | 10.80 | 78669 | 8399.85 | 2.86% |
| 2024-04-22 | 10.35 | 10.50 | 0.04 | 0.38% | 10.09 | 10.64 | 81157 | 8459.47 | 2.95% |
| 2024-04-19 | 10.59 | 10.46 | -0.32 | -2.97% | 10.39 | 10.88 | 107266 | 11340.03 | 3.90% |
| 2024-04-18 | 10.79 | 10.78 | -0.07 | -0.65% | 10.50 | 11.21 | 140862 | 15296.33 | 5.12% |
| 2024-04-17 | 10.27 | 10.85 | 0.96 | 9.71% | 10.11 | 10.87 | 124794 | 13318.03 | 4.54% |
| 2024-04-16 | 10.66 | 9.89 | -0.98 | -9.02% | 9.78 | 10.82 | 129232 | 13056.70 | 4.70% |
| 2024-04-15 | 11.41 | 10.87 | -0.64 | -5.56% | 10.51 | 11.55 | 146914 | 16066.26 | 5.34% |
| 2024-04-12 | 11.70 | 11.51 | -0.23 | -1.96% | 11.47 | 12.10 | 112746 | 13215.87 | 4.10% |
| 2024-04-11 | 11.75 | 11.74 | -0.12 | -1.01% | 11.68 | 12.07 | 109923 | 13075.95 | 4.00% |
| 2024-04-10 | 12.41 | 11.86 | -0.58 | -4.66% | 11.78 | 12.45 | 130806 | 15682.17 | 4.75% |
| 2024-04-09 | 12.08 | 12.44 | 0.60 | 5.07% | 12.02 | 12.75 | 210029 | 26202.79 | 7.63% |
| 2024-04-08 | 11.70 | 11.84 | 0.14 | 1.20% | 11.31 | 12.24 | 139054 | 16372.17 | 5.05% |
| 2024-04-03 | 12.22 | 11.70 | -0.58 | -4.72% | 11.51 | 12.28 | 140888 | 16573.53 | 5.12% |
| 2024-04-02 | 12.75 | 12.28 | -0.54 | -4.21% | 12.20 | 12.93 | 153192 | 18991.49 | 5.57% |
| 2024-04-01 | 12.73 | 12.82 | 0.22 | 1.75% | 12.60 | 13.00 | 128629 | 16492.83 | 4.68% |
| 2024-03-29 | 12.83 | 12.60 | -0.26 | -2.02% | 12.20 | 12.87 | 169106 | 21100.52 | 6.15% |
| 2024-03-28 | 12.32 | 12.86 | 0.53 | 4.30% | 12.28 | 13.23 | 173172 | 22280.63 | 6.30% |
| 2024-03-27 | 13.75 | 12.33 | -1.54 | -11.10% | 12.33 | 13.77 | 224241 | 28984.60 | 8.15% |
| 2024-03-26 | 14.40 | 13.87 | -0.83 | -5.65% | 13.49 | 14.82 | 312999 | 44450.39 | 11.38% |
| 2024-03-25 | 14.26 | 14.70 | 0.42 | 2.94% | 13.85 | 14.83 | 427476 | 62237.58 | 15.54% |
| 2024-03-22 | 13.90 | 14.28 | 0.35 | 2.51% | 13.36 | 14.45 | 318324 | 44468.58 | 11.57% |
| 2024-03-21 | 14.10 | 13.93 | -0.27 | -1.90% | 13.85 | 14.35 | 229655 | 32333.16 | 8.35% |
| 2024-03-20 | 13.60 | 14.20 | 0.50 | 3.65% | 13.51 | 14.36 | 310520 | 43420.12 | 11.29% |
| 2024-03-19 | 13.54 | 13.70 | 0.14 | 1.03% | 13.39 | 13.87 | 249955 | 34245.34 | 9.09% |
| 2024-03-18 | 13.48 | 13.56 | 0.28 | 2.11% | 13.26 | 13.61 | 177019 | 23857.35 | 6.44% |
| 2024-03-15 | 13.21 | 13.28 | -0.01 | -0.08% | 12.82 | 13.30 | 134197 | 17573.81 | 4.88% |
| 2024-03-14 | 13.52 | 13.29 | -0.54 | -3.90% | 13.01 | 13.67 | 209026 | 27941.02 | 7.60% |
| 2024-03-13 | 13.40 | 13.83 | 0.44 | 3.29% | 13.23 | 13.88 | 296454 | 40248.79 | 10.78% |
| 2024-03-12 | 13.37 | 13.39 | -0.07 | -0.52% | 13.16 | 13.60 | 206570 | 27570.04 | 7.51% |
| 2024-03-11 | 13.25 | 13.46 | 0.47 | 3.62% | 13.02 | 13.54 | 269170 | 35766.12 | 9.78% |
| 2024-03-08 | 12.86 | 12.99 | 0.31 | 2.44% | 12.63 | 13.06 | 166368 | 21414.65 | 6.05% |
| 2024-03-07 | 13.37 | 12.68 | -0.71 | -5.30% | 12.60 | 13.46 | 232266 | 30164.43 | 8.44% |
| 2024-03-06 | 13.24 | 13.39 | 0.09 | 0.68% | 13.20 | 13.76 | 218447 | 29365.62 | 7.94% |
| 2024-03-05 | 13.48 | 13.30 | -0.62 | -4.45% | 13.13 | 13.75 | 317483 | 42606.50 | 11.54% |
| 2024-03-04 | 13.11 | 13.92 | 1.17 | 9.18% | 12.80 | 13.93 | 381040 | 51292.51 | 13.85% |
| 2024-03-01 | 12.45 | 12.75 | 0.33 | 2.66% | 12.32 | 12.87 | 211938 | 26815.62 | 7.70% |
| 2024-02-29 | 11.40 | 12.42 | 0.77 | 6.61% | 11.40 | 12.44 | 233830 | 28421.64 | 8.50% |
| 2024-02-28 | 12.97 | 11.65 | -1.53 | -11.61% | 11.57 | 13.36 | 349011 | 44057.80 | 12.69% |
| 2024-02-27 | 12.03 | 13.18 | 0.94 | 7.68% | 12.00 | 13.23 | 319696 | 40691.53 | 11.62% |
| 2024-02-26 | 12.14 | 12.24 | -0.14 | -1.13% | 11.95 | 12.61 | 304401 | 37334.86 | 11.07% |
| 2024-02-23 | 11.81 | 12.38 | 0.69 | 5.90% | 11.58 | 12.57 | 323540 | 39182.75 | 11.76% |
| 2024-02-22 | 11.40 | 11.69 | 0.69 | 6.27% | 11.32 | 11.99 | 319278 | 37084.70 | 11.61% |
| 2024-02-21 | 11.00 | 11.00 | 0.00 | 0.00% | 10.75 | 11.48 | 246648 | 27514.21 | 8.97% |
| 2024-02-20 | 10.80 | 11.00 | 0.15 | 1.38% | 10.57 | 11.37 | 271042 | 29955.83 | 9.85% |
| 2024-02-19 | 10.03 | 10.85 | 1.25 | 13.02% | 9.94 | 11.38 | 291722 | 30974.63 | 10.60% |
| 2024-02-08 | 8.72 | 9.60 | 0.97 | 11.24% | 8.61 | 9.69 | 206713 | 18876.73 | 7.51% |
| 2024-02-07 | 9.20 | 8.63 | -0.49 | -5.37% | 8.47 | 9.41 | 190768 | 17156.48 | 6.93% |
| 2024-02-06 | 8.90 | 9.12 | 0.32 | 3.64% | 8.16 | 9.45 | 190486 | 16751.66 | 6.92% |
| 2024-02-05 | 10.14 | 8.80 | -1.49 | -14.48% | 8.76 | 10.25 | 197808 | 18161.33 | 7.19% |
| 2024-02-02 | 10.80 | 10.29 | -0.51 | -4.72% | 9.88 | 10.99 | 141977 | 14870.73 | 5.16% |
| 2024-02-01 | 10.61 | 10.80 | 0.19 | 1.79% | 10.36 | 10.98 | 177500 | 19071.94 | 6.45% |