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 | 13.10 | 14.01 | 0.53 | 3.93% | 12.84 | 14.60 | 138432 | 19000.44 | 17.78% |
| 2024-05-09 | 12.61 | 13.48 | 0.58 | 4.50% | 12.28 | 14.22 | 123831 | 16227.15 | 15.91% |
| 2024-05-08 | 12.18 | 12.90 | 0.73 | 6.00% | 12.05 | 13.38 | 127438 | 16261.28 | 16.37% |
| 2024-05-07 | 12.21 | 12.17 | -0.05 | -0.41% | 11.95 | 12.25 | 58085 | 7021.37 | 7.46% |
| 2024-05-06 | 11.70 | 12.22 | 0.56 | 4.80% | 11.66 | 12.24 | 76899 | 9226.11 | 9.88% |
| 2024-04-30 | 11.93 | 11.66 | -0.36 | -3.00% | 11.56 | 12.08 | 59686 | 7021.01 | 7.67% |
| 2024-04-29 | 11.68 | 12.02 | 0.21 | 1.78% | 11.55 | 12.09 | 76422 | 9097.51 | 9.82% |
| 2024-04-26 | 11.51 | 11.81 | 0.07 | 0.60% | 11.33 | 12.17 | 85453 | 10097.30 | 10.98% |
| 2024-04-25 | 11.66 | 11.74 | -0.02 | -0.17% | 11.40 | 12.30 | 93159 | 11002.26 | 11.97% |
| 2024-04-24 | 12.13 | 11.76 | -0.67 | -5.39% | 11.47 | 12.13 | 95169 | 11123.46 | 12.22% |
| 2024-04-23 | 12.00 | 12.43 | -0.11 | -0.88% | 11.70 | 12.43 | 116141 | 13932.22 | 14.92% |
| 2024-04-22 | 11.21 | 12.54 | 1.24 | 10.97% | 10.92 | 12.85 | 144994 | 17243.66 | 18.62% |
| 2024-04-19 | 11.59 | 11.30 | -0.88 | -7.22% | 11.20 | 11.76 | 135436 | 15448.48 | 17.40% |
| 2024-04-18 | 10.18 | 12.18 | 2.03 | 20.00% | 9.83 | 12.18 | 87495 | 10095.09 | 11.24% |
| 2024-04-17 | 9.54 | 10.15 | 0.66 | 6.95% | 9.49 | 10.17 | 27343 | 2720.74 | 3.51% |
| 2024-04-16 | 9.80 | 9.49 | -0.41 | -4.14% | 9.47 | 9.97 | 48490 | 4696.29 | 6.23% |
| 2024-04-15 | 10.58 | 9.90 | -0.73 | -6.87% | 9.52 | 10.69 | 59427 | 5925.82 | 7.63% |
| 2024-04-12 | 10.54 | 10.63 | 0.10 | 0.95% | 10.50 | 10.82 | 26118 | 2793.27 | 3.35% |
| 2024-04-11 | 10.50 | 10.53 | -0.01 | -0.09% | 10.30 | 10.73 | 26257 | 2771.52 | 3.37% |
| 2024-04-10 | 11.03 | 10.54 | -0.45 | -4.09% | 10.39 | 11.22 | 45367 | 4843.98 | 5.83% |
| 2024-04-09 | 10.66 | 10.99 | 0.22 | 2.04% | 10.37 | 11.02 | 36772 | 3982.41 | 4.72% |
| 2024-04-08 | 11.09 | 10.77 | -0.31 | -2.80% | 10.72 | 11.44 | 58832 | 6516.11 | 7.56% |
| 2024-04-03 | 10.98 | 11.08 | 0.03 | 0.27% | 10.84 | 11.15 | 25525 | 2812.17 | 3.28% |
| 2024-04-02 | 11.05 | 11.05 | -0.03 | -0.27% | 10.91 | 11.10 | 21595 | 2380.77 | 2.77% |
| 2024-04-01 | 10.70 | 11.08 | 0.54 | 5.12% | 10.70 | 11.09 | 33168 | 3629.52 | 4.26% |
| 2024-03-29 | 10.45 | 10.54 | 0.12 | 1.15% | 10.39 | 10.72 | 24908 | 2623.75 | 3.20% |
| 2024-03-28 | 10.14 | 10.42 | 0.25 | 2.46% | 10.03 | 10.54 | 19841 | 2053.39 | 2.55% |
| 2024-03-27 | 10.58 | 10.17 | -0.40 | -3.78% | 10.16 | 10.79 | 21663 | 2264.78 | 2.78% |
| 2024-03-26 | 10.44 | 10.57 | 0.09 | 0.86% | 10.28 | 10.66 | 17562 | 1836.52 | 2.26% |
| 2024-03-25 | 10.85 | 10.48 | -0.39 | -3.59% | 10.48 | 10.95 | 24578 | 2618.66 | 3.16% |
| 2024-03-22 | 11.03 | 10.87 | -0.18 | -1.63% | 10.67 | 11.08 | 25056 | 2726.82 | 3.22% |
| 2024-03-21 | 11.08 | 11.05 | -0.05 | -0.45% | 10.88 | 11.26 | 23808 | 2638.57 | 3.06% |
| 2024-03-20 | 11.03 | 11.10 | 0.09 | 0.82% | 10.87 | 11.15 | 19755 | 2175.75 | 2.54% |
| 2024-03-19 | 10.85 | 11.01 | 0.15 | 1.38% | 10.76 | 11.20 | 32824 | 3612.55 | 4.22% |
| 2024-03-18 | 10.68 | 10.86 | 0.21 | 1.97% | 10.57 | 10.87 | 32025 | 3436.70 | 4.11% |
| 2024-03-15 | 10.54 | 10.65 | 0.16 | 1.53% | 10.38 | 10.70 | 26352 | 2784.59 | 3.38% |
| 2024-03-14 | 10.56 | 10.49 | -0.06 | -0.57% | 10.32 | 10.74 | 25338 | 2663.61 | 3.25% |
| 2024-03-13 | 10.43 | 10.55 | 0.12 | 1.15% | 10.29 | 10.74 | 29302 | 3078.37 | 3.76% |
| 2024-03-12 | 10.28 | 10.43 | 0.19 | 1.86% | 10.14 | 10.46 | 32083 | 3302.27 | 4.12% |
| 2024-03-11 | 9.81 | 10.24 | 0.30 | 3.02% | 9.81 | 10.28 | 34689 | 3510.89 | 4.46% |
| 2024-03-08 | 9.99 | 9.94 | -0.06 | -0.60% | 9.77 | 10.17 | 31945 | 3171.21 | 4.10% |
| 2024-03-07 | 10.05 | 10.00 | 0.04 | 0.40% | 9.93 | 10.33 | 35995 | 3651.34 | 4.62% |
| 2024-03-06 | 9.75 | 9.96 | 0.23 | 2.36% | 9.73 | 10.10 | 27016 | 2688.61 | 3.47% |
| 2024-03-05 | 10.02 | 9.73 | -0.35 | -3.47% | 9.71 | 10.10 | 30406 | 3003.01 | 3.91% |
| 2024-03-04 | 10.11 | 10.08 | 0.03 | 0.30% | 9.80 | 10.18 | 35202 | 3521.64 | 4.52% |
| 2024-03-01 | 9.88 | 10.05 | 0.18 | 1.82% | 9.82 | 10.20 | 38908 | 3884.82 | 5.00% |
| 2024-02-29 | 9.38 | 9.87 | 0.43 | 4.56% | 9.27 | 9.92 | 43216 | 4198.54 | 5.55% |
| 2024-02-28 | 10.72 | 9.44 | -1.24 | -11.61% | 9.42 | 10.90 | 63451 | 6452.93 | 8.15% |
| 2024-02-27 | 10.31 | 10.68 | 0.35 | 3.39% | 10.22 | 10.73 | 39202 | 4132.43 | 5.04% |
| 2024-02-26 | 10.06 | 10.33 | 0.34 | 3.40% | 9.95 | 10.59 | 49810 | 5114.30 | 6.40% |
| 2024-02-23 | 9.51 | 9.99 | 0.50 | 5.27% | 9.49 | 10.05 | 39352 | 3856.02 | 5.05% |
| 2024-02-22 | 9.18 | 9.49 | 0.26 | 2.82% | 9.18 | 9.49 | 29679 | 2782.78 | 3.81% |
| 2024-02-21 | 9.03 | 9.23 | 0.24 | 2.67% | 8.81 | 9.55 | 36923 | 3435.37 | 4.74% |
| 2024-02-20 | 8.90 | 8.99 | 0.05 | 0.56% | 8.64 | 9.07 | 32346 | 2862.60 | 4.15% |
| 2024-02-19 | 8.56 | 8.94 | 0.30 | 3.47% | 8.56 | 9.26 | 60154 | 5407.48 | 7.73% |
| 2024-02-08 | 7.45 | 8.64 | 1.28 | 17.39% | 7.14 | 8.66 | 72938 | 5789.49 | 9.37% |
| 2024-02-07 | 8.10 | 7.36 | -0.73 | -9.02% | 7.23 | 8.10 | 76680 | 5769.13 | 9.85% |
| 2024-02-06 | 8.01 | 8.09 | -0.10 | -1.22% | 7.11 | 8.34 | 75061 | 5708.48 | 9.64% |
| 2024-02-05 | 9.54 | 8.19 | -1.42 | -14.78% | 7.81 | 9.61 | 56042 | 4729.33 | 7.20% |
| 2024-02-02 | 10.43 | 9.61 | -0.89 | -8.48% | 9.36 | 10.71 | 33815 | 3351.17 | 4.34% |