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 | 7.85 | 7.70 | -0.28 | -3.51% | 7.61 | 7.85 | 58358 | 4500.52 | 2.21% |
| 2024-05-10 | 11.68 | 11.26 | -0.32 | -2.76% | 11.18 | 11.70 | 47433 | 5359.88 | 2.51% |
| 2024-05-09 | 11.15 | 11.58 | 0.41 | 3.67% | 11.11 | 11.59 | 58301 | 6700.07 | 3.08% |
| 2024-05-08 | 11.44 | 11.17 | -0.33 | -2.87% | 11.10 | 11.58 | 52734 | 5971.56 | 2.79% |
| 2024-05-07 | 11.36 | 11.50 | 0.25 | 2.22% | 11.14 | 11.54 | 60186 | 6854.17 | 3.18% |
| 2024-05-06 | 10.91 | 11.25 | 0.54 | 5.04% | 10.88 | 11.28 | 63033 | 6981.25 | 3.33% |
| 2024-04-30 | 10.99 | 10.71 | -0.24 | -2.19% | 10.52 | 11.05 | 45042 | 4830.97 | 2.38% |
| 2024-04-29 | 10.60 | 10.95 | 0.25 | 2.34% | 10.50 | 11.03 | 65508 | 7095.34 | 3.46% |
| 2024-04-26 | 10.45 | 10.70 | -0.21 | -1.92% | 9.82 | 10.70 | 110061 | 11347.83 | 5.81% |
| 2024-04-25 | 10.78 | 10.91 | 0.00 | 0.00% | 10.71 | 11.09 | 40650 | 4455.04 | 2.15% |
| 2024-04-24 | 10.64 | 10.91 | 0.27 | 2.54% | 10.56 | 10.92 | 44651 | 4798.60 | 2.36% |
| 2024-04-23 | 10.55 | 10.64 | 0.09 | 0.85% | 10.46 | 10.73 | 39599 | 4197.62 | 2.09% |
| 2024-04-22 | 10.55 | 10.55 | -0.13 | -1.22% | 10.32 | 10.71 | 33526 | 3540.15 | 1.77% |
| 2024-04-19 | 10.66 | 10.68 | 0.02 | 0.19% | 10.49 | 10.78 | 35825 | 3808.40 | 1.89% |
| 2024-04-18 | 10.81 | 10.66 | -0.22 | -2.02% | 10.59 | 10.91 | 40906 | 4402.87 | 2.16% |
| 2024-04-17 | 10.08 | 10.88 | 0.99 | 10.01% | 10.08 | 10.88 | 54625 | 5786.99 | 2.89% |
| 2024-04-16 | 10.64 | 9.89 | -0.91 | -8.43% | 9.86 | 10.74 | 60916 | 6188.66 | 3.22% |
| 2024-04-15 | 11.31 | 10.80 | -0.56 | -4.93% | 10.55 | 11.50 | 61506 | 6687.62 | 3.25% |
| 2024-04-12 | 11.48 | 11.36 | -0.06 | -0.53% | 11.32 | 11.62 | 31903 | 3655.27 | 1.69% |
| 2024-04-11 | 11.51 | 11.42 | -0.12 | -1.04% | 11.30 | 11.69 | 44164 | 5083.94 | 2.33% |
| 2024-04-10 | 12.00 | 11.54 | -0.57 | -4.71% | 11.37 | 12.07 | 63841 | 7439.46 | 3.37% |
| 2024-04-09 | 11.83 | 12.11 | 0.22 | 1.85% | 11.83 | 12.18 | 38813 | 4684.02 | 2.05% |
| 2024-04-08 | 12.43 | 11.89 | -0.54 | -4.34% | 11.83 | 12.45 | 49402 | 5965.35 | 2.61% |
| 2024-04-03 | 12.72 | 12.43 | -0.31 | -2.43% | 12.36 | 12.72 | 36322 | 4528.09 | 1.92% |
| 2024-04-02 | 12.84 | 12.74 | -0.10 | -0.78% | 12.68 | 12.93 | 50109 | 6403.01 | 2.65% |
| 2024-04-01 | 12.50 | 12.84 | 0.33 | 2.64% | 12.50 | 12.88 | 51666 | 6600.45 | 2.73% |
| 2024-03-29 | 12.62 | 12.51 | -0.17 | -1.34% | 12.27 | 12.85 | 59681 | 7437.35 | 3.15% |
| 2024-03-28 | 12.55 | 12.68 | 0.50 | 4.11% | 12.50 | 12.94 | 71065 | 9060.36 | 3.75% |
| 2024-03-27 | 12.79 | 12.18 | -0.61 | -4.77% | 12.18 | 12.86 | 48215 | 6004.26 | 2.81% |
| 2024-03-26 | 12.81 | 12.79 | -0.04 | -0.31% | 12.42 | 12.97 | 44860 | 5714.07 | 2.61% |
| 2024-03-25 | 13.26 | 12.83 | -0.43 | -3.24% | 12.78 | 13.34 | 52432 | 6849.70 | 3.05% |
| 2024-03-22 | 13.47 | 13.26 | -0.29 | -2.14% | 13.10 | 13.56 | 58408 | 7748.69 | 3.40% |
| 2024-03-21 | 13.84 | 13.55 | -0.20 | -1.45% | 13.37 | 13.96 | 65495 | 8904.54 | 3.81% |
| 2024-03-20 | 13.47 | 13.75 | 0.29 | 2.15% | 13.42 | 13.80 | 75284 | 10265.76 | 4.38% |
| 2024-03-19 | 13.37 | 13.46 | -0.01 | -0.07% | 13.33 | 13.65 | 65878 | 8883.46 | 3.83% |
| 2024-03-18 | 13.22 | 13.47 | 0.21 | 1.58% | 13.13 | 13.47 | 75678 | 10079.53 | 4.40% |
| 2024-03-15 | 12.92 | 13.26 | 0.17 | 1.30% | 12.91 | 13.30 | 50110 | 6556.22 | 2.92% |
| 2024-03-14 | 13.19 | 13.09 | -0.15 | -1.13% | 12.78 | 13.33 | 72334 | 9463.54 | 4.21% |
| 2024-03-13 | 13.32 | 13.24 | -0.19 | -1.41% | 13.11 | 13.42 | 83586 | 11069.26 | 4.86% |
| 2024-03-12 | 13.38 | 13.43 | -0.14 | -1.03% | 13.18 | 13.69 | 117257 | 15667.20 | 6.82% |
| 2024-03-11 | 12.80 | 13.57 | 0.69 | 5.36% | 12.70 | 13.86 | 165684 | 22191.23 | 9.64% |
| 2024-03-08 | 12.25 | 12.88 | 0.67 | 5.49% | 12.25 | 12.99 | 115678 | 14653.32 | 6.73% |
| 2024-03-07 | 12.67 | 12.21 | -0.59 | -4.61% | 12.18 | 12.85 | 104825 | 13108.90 | 6.10% |
| 2024-03-06 | 11.93 | 12.80 | 0.87 | 7.29% | 11.93 | 12.95 | 147460 | 18637.12 | 8.58% |
| 2024-03-05 | 12.20 | 11.93 | -0.34 | -2.77% | 11.88 | 12.21 | 56847 | 6841.23 | 3.31% |
| 2024-03-04 | 12.57 | 12.27 | -0.30 | -2.39% | 12.06 | 12.65 | 81206 | 9959.24 | 4.73% |
| 2024-03-01 | 12.69 | 12.57 | 0.05 | 0.40% | 12.34 | 12.70 | 85978 | 10770.98 | 5.00% |
| 2024-02-29 | 11.36 | 12.52 | 0.87 | 7.47% | 11.31 | 12.55 | 111075 | 13488.65 | 6.46% |
| 2024-02-28 | 12.86 | 11.65 | -1.11 | -8.70% | 11.61 | 13.14 | 131434 | 16484.64 | 7.65% |
| 2024-02-27 | 12.23 | 12.76 | 0.38 | 3.07% | 12.08 | 12.77 | 81972 | 10181.04 | 4.77% |
| 2024-02-26 | 12.00 | 12.38 | 0.41 | 3.43% | 11.91 | 12.62 | 92161 | 11336.19 | 5.36% |
| 2024-02-23 | 11.58 | 11.97 | 0.51 | 4.45% | 11.50 | 12.12 | 91338 | 10783.60 | 5.31% |
| 2024-02-22 | 11.03 | 11.46 | 0.30 | 2.69% | 11.01 | 11.55 | 58185 | 6607.81 | 3.39% |
| 2024-02-21 | 10.81 | 11.16 | 0.24 | 2.20% | 10.71 | 11.58 | 77437 | 8749.80 | 4.51% |
| 2024-02-20 | 10.80 | 10.92 | 0.03 | 0.28% | 10.44 | 11.01 | 53344 | 5742.44 | 3.10% |
| 2024-02-19 | 10.69 | 10.89 | 0.35 | 3.32% | 10.65 | 11.15 | 86260 | 9369.01 | 5.02% |
| 2024-02-08 | 9.29 | 10.54 | 1.24 | 13.33% | 9.25 | 10.57 | 98177 | 9755.08 | 5.71% |
| 2024-02-07 | 9.52 | 9.30 | -0.26 | -2.72% | 9.03 | 9.76 | 72797 | 6869.34 | 4.24% |
| 2024-02-06 | 8.93 | 9.56 | 0.40 | 4.37% | 8.41 | 9.85 | 98246 | 8920.77 | 5.72% |
| 2024-02-05 | 10.67 | 9.16 | -1.50 | -14.07% | 8.90 | 10.70 | 129063 | 12197.08 | 7.51% |