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 | 14.04 | 13.17 | -1.13 | -7.90% | 13.05 | 14.13 | 208236 | 27792.90 | 15.18% |
| 2024-05-09 | 14.20 | 14.30 | -1.21 | -7.80% | 14.01 | 15.06 | 264195 | 38069.43 | 19.26% |
| 2024-05-08 | 15.00 | 15.51 | 0.89 | 6.09% | 14.70 | 16.88 | 377016 | 59206.64 | 27.49% |
| 2024-05-07 | 12.90 | 14.62 | 2.44 | 20.03% | 12.90 | 14.62 | 158118 | 22560.07 | 11.53% |
| 2024-05-06 | 11.48 | 12.18 | 0.89 | 7.88% | 10.95 | 12.37 | 133930 | 15656.24 | 9.76% |
| 2024-04-30 | 11.07 | 11.29 | 0.10 | 0.89% | 10.90 | 11.87 | 107364 | 12143.01 | 7.83% |
| 2024-04-29 | 10.49 | 11.19 | 0.95 | 9.28% | 10.32 | 11.19 | 85680 | 9307.13 | 6.25% |
| 2024-04-26 | 10.09 | 10.24 | -0.14 | -1.35% | 9.95 | 10.41 | 70362 | 7184.52 | 5.13% |
| 2024-04-25 | 9.84 | 10.38 | 0.44 | 4.43% | 9.84 | 10.66 | 83706 | 8652.46 | 6.10% |
| 2024-04-24 | 9.61 | 9.94 | 0.45 | 4.74% | 9.53 | 10.49 | 65575 | 6526.75 | 4.78% |
| 2024-04-23 | 9.28 | 9.49 | 0.10 | 1.06% | 9.19 | 9.68 | 49352 | 4698.51 | 3.60% |
| 2024-04-22 | 9.58 | 9.39 | -0.18 | -1.88% | 9.15 | 9.84 | 71284 | 6732.47 | 5.20% |
| 2024-04-19 | 9.46 | 9.57 | 0.04 | 0.42% | 9.12 | 9.98 | 88461 | 8500.09 | 6.45% |
| 2024-04-18 | 9.66 | 9.53 | -0.33 | -3.35% | 9.32 | 9.82 | 77162 | 7385.40 | 5.63% |
| 2024-04-17 | 9.14 | 9.86 | 0.85 | 9.43% | 9.10 | 9.96 | 133598 | 12923.53 | 9.74% |
| 2024-04-16 | 10.79 | 9.01 | -2.10 | -18.90% | 8.98 | 10.84 | 157165 | 14824.33 | 11.46% |
| 2024-04-15 | 12.64 | 11.11 | -1.87 | -14.41% | 10.76 | 12.89 | 191706 | 22386.95 | 13.98% |
| 2024-04-12 | 11.03 | 12.98 | 2.16 | 19.96% | 10.72 | 12.98 | 155030 | 19201.01 | 11.30% |
| 2024-04-11 | 10.87 | 10.82 | -0.05 | -0.46% | 10.63 | 11.07 | 24407 | 2657.60 | 1.78% |
| 2024-04-10 | 11.34 | 10.87 | -0.51 | -4.48% | 10.72 | 11.35 | 33535 | 3655.13 | 2.44% |
| 2024-04-09 | 10.99 | 11.38 | 0.39 | 3.55% | 10.91 | 11.40 | 37720 | 4233.75 | 2.75% |
| 2024-04-08 | 11.67 | 10.99 | -0.71 | -6.07% | 10.97 | 11.67 | 43614 | 4907.78 | 3.18% |
| 2024-04-03 | 11.90 | 11.70 | -0.19 | -1.60% | 11.42 | 12.09 | 45104 | 5284.82 | 3.29% |
| 2024-04-02 | 11.41 | 11.89 | 0.49 | 4.30% | 11.38 | 12.12 | 57091 | 6748.55 | 4.16% |
| 2024-04-01 | 10.99 | 11.40 | 0.41 | 3.73% | 10.99 | 11.42 | 28886 | 3256.80 | 2.11% |
| 2024-03-29 | 10.62 | 10.99 | 0.33 | 3.10% | 10.62 | 11.00 | 24066 | 2616.67 | 1.75% |
| 2024-03-28 | 10.47 | 10.66 | 0.25 | 2.40% | 10.36 | 10.89 | 27981 | 2986.67 | 2.04% |
| 2024-03-27 | 10.85 | 10.41 | -0.40 | -3.70% | 10.39 | 10.95 | 29075 | 3096.88 | 2.12% |
| 2024-03-26 | 11.00 | 10.81 | -0.09 | -0.83% | 10.49 | 11.04 | 36402 | 3907.73 | 2.65% |
| 2024-03-25 | 11.33 | 10.90 | -0.44 | -3.88% | 10.88 | 11.36 | 40742 | 4533.84 | 2.97% |
| 2024-03-22 | 11.28 | 11.34 | 0.05 | 0.44% | 11.17 | 11.61 | 55679 | 6336.29 | 4.06% |
| 2024-03-21 | 11.30 | 11.29 | -0.06 | -0.53% | 11.09 | 11.46 | 34696 | 3900.72 | 2.53% |
| 2024-03-20 | 11.15 | 11.35 | 0.19 | 1.70% | 11.09 | 11.48 | 51759 | 5828.16 | 3.77% |
| 2024-03-19 | 11.20 | 11.16 | -0.02 | -0.18% | 11.03 | 11.36 | 59273 | 6627.15 | 4.32% |
| 2024-03-18 | 11.31 | 11.18 | -0.19 | -1.67% | 11.07 | 11.46 | 68029 | 7618.75 | 4.96% |
| 2024-03-15 | 11.00 | 11.37 | 0.22 | 1.97% | 10.75 | 11.66 | 91809 | 10295.19 | 6.69% |
| 2024-03-14 | 11.21 | 11.15 | -0.19 | -1.68% | 10.80 | 12.28 | 116897 | 13509.63 | 8.52% |
| 2024-03-13 | 10.35 | 11.34 | 0.95 | 9.14% | 10.28 | 11.88 | 95351 | 10503.82 | 6.95% |
| 2024-03-12 | 10.22 | 10.39 | 0.22 | 2.16% | 10.11 | 10.39 | 26447 | 2719.84 | 1.93% |
| 2024-03-11 | 9.83 | 10.17 | 0.34 | 3.46% | 9.80 | 10.19 | 29898 | 2984.46 | 2.18% |
| 2024-03-08 | 9.77 | 9.83 | 0.07 | 0.72% | 9.64 | 9.96 | 23512 | 2301.30 | 1.71% |
| 2024-03-07 | 9.93 | 9.76 | -0.12 | -1.21% | 9.75 | 10.08 | 27799 | 2759.26 | 2.03% |
| 2024-03-06 | 9.71 | 9.88 | 0.12 | 1.23% | 9.59 | 10.00 | 34579 | 3401.21 | 2.52% |
| 2024-03-05 | 9.98 | 9.76 | -0.22 | -2.20% | 9.76 | 10.15 | 33288 | 3299.00 | 2.43% |
| 2024-03-04 | 10.20 | 9.98 | -0.19 | -1.87% | 9.77 | 10.28 | 37975 | 3790.52 | 2.77% |
| 2024-03-01 | 10.05 | 10.17 | 0.12 | 1.19% | 9.96 | 10.42 | 47993 | 4876.41 | 3.50% |
| 2024-02-29 | 9.52 | 10.05 | 0.53 | 5.57% | 9.29 | 10.16 | 67514 | 6668.38 | 4.92% |
| 2024-02-28 | 11.00 | 9.52 | -1.45 | -13.22% | 9.52 | 11.24 | 74589 | 7707.92 | 5.44% |
| 2024-02-27 | 10.54 | 10.97 | 0.57 | 5.48% | 10.31 | 11.00 | 42461 | 4550.25 | 3.10% |
| 2024-02-26 | 10.15 | 10.40 | 0.19 | 1.86% | 10.01 | 10.71 | 47635 | 4926.09 | 3.47% |
| 2024-02-23 | 9.56 | 10.21 | 0.72 | 7.59% | 9.56 | 10.23 | 53698 | 5322.70 | 3.91% |
| 2024-02-22 | 9.21 | 9.49 | 0.35 | 3.83% | 9.05 | 9.60 | 49572 | 4642.16 | 3.61% |
| 2024-02-21 | 8.70 | 9.14 | 0.35 | 3.98% | 8.65 | 9.58 | 52694 | 4874.28 | 3.84% |
| 2024-02-20 | 8.81 | 8.79 | 0.07 | 0.80% | 8.46 | 8.90 | 42979 | 3756.27 | 3.13% |
| 2024-02-19 | 8.06 | 8.72 | 0.76 | 9.55% | 8.04 | 8.83 | 83672 | 7152.66 | 6.10% |
| 2024-02-08 | 7.17 | 7.96 | 0.97 | 13.88% | 6.70 | 8.03 | 93849 | 6817.43 | 6.84% |
| 2024-02-07 | 8.13 | 6.99 | -1.16 | -14.23% | 6.72 | 8.23 | 86726 | 6316.03 | 6.32% |
| 2024-02-06 | 7.81 | 8.15 | -0.15 | -1.81% | 7.01 | 8.54 | 76415 | 5998.32 | 5.57% |
| 2024-02-05 | 9.95 | 8.30 | -1.65 | -16.58% | 7.96 | 9.95 | 78267 | 6699.06 | 5.71% |
| 2024-02-02 | 10.80 | 9.95 | -0.82 | -7.61% | 9.59 | 11.16 | 41221 | 4217.61 | 3.01% |