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 | 10.82 | 11.16 | 0.09 | 0.81% | 10.68 | 11.33 | 504032 | 55752.77 | 5.23% |
| 2024-05-10 | 11.49 | 11.07 | -0.43 | -3.74% | 10.97 | 11.57 | 525706 | 58521.41 | 5.45% |
| 2024-05-09 | 11.41 | 11.50 | 0.09 | 0.79% | 11.35 | 11.59 | 410508 | 47076.60 | 4.26% |
| 2024-05-08 | 11.50 | 11.41 | -0.30 | -2.56% | 11.35 | 11.66 | 486630 | 55741.83 | 5.05% |
| 2024-05-07 | 11.88 | 11.71 | -0.20 | -1.68% | 11.60 | 12.08 | 714987 | 84318.23 | 7.41% |
| 2024-05-06 | 12.13 | 11.91 | -0.01 | -0.08% | 11.80 | 12.23 | 695637 | 83051.80 | 7.21% |
| 2024-04-30 | 12.14 | 11.92 | -0.10 | -0.83% | 11.84 | 12.43 | 928475 | 111939.77 | 9.63% |
| 2024-04-29 | 11.88 | 12.02 | 0.20 | 1.69% | 11.74 | 12.35 | 1382283 | 165647.72 | 14.33% |
| 2024-04-26 | 11.44 | 11.82 | 0.67 | 6.01% | 11.39 | 12.03 | 1495539 | 175640.80 | 15.50% |
| 2024-04-25 | 11.40 | 11.15 | -0.31 | -2.71% | 11.03 | 11.66 | 1210204 | 136214.91 | 12.55% |
| 2024-04-24 | 9.67 | 11.46 | 1.91 | 20.00% | 9.58 | 11.46 | 1527696 | 164167.47 | 15.84% |
| 2024-04-23 | 9.69 | 9.55 | -0.03 | -0.31% | 9.54 | 9.84 | 480213 | 46393.90 | 4.98% |
| 2024-04-22 | 10.11 | 9.58 | -0.70 | -6.81% | 9.48 | 10.17 | 787118 | 76097.82 | 8.16% |
| 2024-04-19 | 10.54 | 10.28 | -0.26 | -2.47% | 10.23 | 10.68 | 542602 | 56433.39 | 5.63% |
| 2024-04-18 | 10.55 | 10.54 | -0.22 | -2.04% | 10.29 | 10.83 | 591566 | 62435.52 | 6.13% |
| 2024-04-17 | 10.00 | 10.76 | 0.92 | 9.35% | 10.00 | 10.78 | 723103 | 76070.86 | 7.50% |
| 2024-04-16 | 10.39 | 9.84 | -0.57 | -5.48% | 9.79 | 10.65 | 630580 | 64096.77 | 6.54% |
| 2024-04-15 | 10.92 | 10.41 | -0.74 | -6.64% | 10.27 | 11.18 | 798188 | 84841.93 | 8.28% |
| 2024-04-12 | 10.98 | 11.15 | 0.17 | 1.55% | 10.79 | 11.44 | 787092 | 87907.77 | 8.16% |
| 2024-04-11 | 10.86 | 10.98 | 0.08 | 0.73% | 10.78 | 11.26 | 654894 | 72725.60 | 6.79% |
| 2024-04-10 | 11.11 | 10.90 | -0.32 | -2.85% | 10.75 | 11.17 | 576858 | 62908.34 | 5.98% |
| 2024-04-09 | 11.49 | 11.22 | -0.21 | -1.84% | 10.94 | 11.49 | 680315 | 75941.85 | 7.05% |
| 2024-04-08 | 11.83 | 11.43 | -0.50 | -4.19% | 11.38 | 11.90 | 808619 | 93584.38 | 8.38% |
| 2024-04-03 | 12.55 | 11.93 | -1.06 | -8.16% | 11.71 | 12.83 | 1171921 | 142910.23 | 12.15% |
| 2024-04-02 | 13.50 | 12.99 | -0.36 | -2.70% | 12.88 | 13.87 | 1440742 | 192627.23 | 14.94% |
| 2024-04-01 | 13.30 | 13.35 | 0.09 | 0.68% | 12.82 | 13.53 | 1284788 | 169292.25 | 13.62% |
| 2024-03-29 | 13.61 | 13.26 | -0.64 | -4.60% | 12.88 | 14.28 | 1589419 | 212423.12 | 16.85% |
| 2024-03-28 | 12.65 | 13.90 | 1.40 | 11.20% | 12.55 | 14.30 | 2109053 | 284755.03 | 22.36% |
| 2024-03-27 | 13.50 | 12.50 | -2.32 | -15.65% | 12.50 | 13.66 | 1943504 | 251344.64 | 20.61% |
| 2024-03-26 | 12.85 | 14.82 | 2.02 | 15.78% | 12.85 | 15.18 | 2630635 | 364438.50 | 27.89% |
| 2024-03-25 | 13.14 | 12.80 | 0.67 | 5.52% | 12.71 | 14.18 | 2560026 | 339499.16 | 27.14% |
| 2024-03-22 | 10.30 | 12.13 | 2.02 | 19.98% | 10.28 | 12.13 | 1604226 | 183731.45 | 17.01% |
| 2024-03-21 | 10.12 | 10.11 | -0.01 | -0.10% | 10.07 | 10.39 | 377441 | 38434.98 | 4.00% |
| 2024-03-20 | 10.04 | 10.12 | 0.16 | 1.61% | 9.98 | 10.21 | 327489 | 33017.46 | 3.47% |
| 2024-03-19 | 10.03 | 9.96 | -0.18 | -1.78% | 9.91 | 10.12 | 361299 | 36119.12 | 3.83% |
| 2024-03-18 | 10.08 | 10.14 | 0.26 | 2.63% | 9.86 | 10.20 | 428993 | 43112.03 | 4.55% |
| 2024-03-15 | 9.87 | 9.88 | 0.00 | 0.00% | 9.68 | 9.90 | 324892 | 31760.73 | 3.44% |
| 2024-03-14 | 9.97 | 9.88 | -0.24 | -2.37% | 9.77 | 10.04 | 406525 | 40234.95 | 4.31% |
| 2024-03-13 | 10.30 | 10.12 | -0.08 | -0.78% | 9.92 | 10.49 | 593698 | 60215.53 | 6.29% |
| 2024-03-12 | 10.56 | 10.20 | 0.01 | 0.10% | 10.08 | 10.88 | 895252 | 93701.12 | 9.49% |
| 2024-03-11 | 9.78 | 10.19 | 0.66 | 6.93% | 9.59 | 10.20 | 716311 | 71136.91 | 7.59% |
| 2024-03-08 | 9.25 | 9.53 | 0.35 | 3.81% | 9.10 | 9.62 | 344184 | 32347.88 | 3.65% |
| 2024-03-07 | 9.41 | 9.18 | -0.22 | -2.34% | 9.17 | 9.58 | 286037 | 26801.79 | 3.03% |
| 2024-03-06 | 9.36 | 9.40 | -0.03 | -0.32% | 9.20 | 9.51 | 308250 | 28859.62 | 3.27% |
| 2024-03-05 | 9.72 | 9.43 | -0.41 | -4.17% | 9.36 | 9.76 | 494850 | 47206.61 | 5.25% |
| 2024-03-04 | 9.55 | 9.84 | 0.43 | 4.57% | 9.40 | 9.95 | 586572 | 57077.18 | 6.22% |
| 2024-03-01 | 9.18 | 9.41 | 0.25 | 2.73% | 9.13 | 9.45 | 321857 | 30050.41 | 3.41% |
| 2024-02-29 | 8.64 | 9.16 | 0.43 | 4.93% | 8.64 | 9.19 | 313372 | 28319.26 | 3.32% |
| 2024-02-28 | 9.50 | 8.73 | -0.72 | -7.62% | 8.71 | 9.65 | 547503 | 50731.92 | 5.81% |
| 2024-02-27 | 8.80 | 9.45 | 0.59 | 6.66% | 8.78 | 9.46 | 460923 | 42449.04 | 4.89% |
| 2024-02-26 | 8.90 | 8.86 | -0.03 | -0.34% | 8.71 | 9.05 | 319655 | 28411.30 | 3.39% |
| 2024-02-23 | 8.78 | 8.89 | 0.14 | 1.60% | 8.65 | 8.93 | 341956 | 30065.65 | 3.63% |
| 2024-02-22 | 8.55 | 8.75 | 0.30 | 3.55% | 8.54 | 8.85 | 332292 | 28971.09 | 3.52% |
| 2024-02-21 | 8.41 | 8.45 | -0.11 | -1.29% | 8.38 | 8.76 | 335767 | 28798.92 | 3.56% |
| 2024-02-20 | 8.48 | 8.56 | 0.06 | 0.71% | 8.33 | 8.65 | 264360 | 22551.38 | 2.80% |
| 2024-02-19 | 8.51 | 8.50 | 0.35 | 4.29% | 8.32 | 8.65 | 344825 | 29276.15 | 3.66% |
| 2024-02-08 | 7.94 | 8.15 | 0.32 | 4.09% | 7.93 | 8.37 | 345510 | 28260.32 | 3.66% |
| 2024-02-07 | 7.53 | 7.83 | 0.29 | 3.85% | 7.53 | 8.03 | 321848 | 25168.57 | 3.41% |
| 2024-02-06 | 6.85 | 7.54 | 0.64 | 9.28% | 6.80 | 7.70 | 319146 | 23166.23 | 3.38% |
| 2024-02-05 | 7.43 | 6.90 | -0.68 | -8.97% | 6.66 | 7.53 | 368268 | 25943.10 | 3.90% |