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 | 12.12 | 12.35 | 0.07 | 0.57% | 11.93 | 12.46 | 152875 | 18666.75 | 3.02% |
| 2024-05-10 | 12.73 | 12.28 | -0.60 | -4.66% | 12.19 | 12.80 | 244297 | 30212.00 | 4.83% |
| 2024-05-09 | 12.61 | 12.88 | 0.18 | 1.42% | 12.50 | 13.40 | 261801 | 33693.91 | 5.17% |
| 2024-05-08 | 12.30 | 12.70 | 0.15 | 1.20% | 12.29 | 13.20 | 392437 | 50787.87 | 7.76% |
| 2024-05-07 | 12.20 | 12.55 | 0.28 | 2.28% | 12.08 | 13.20 | 491300 | 62514.66 | 9.71% |
| 2024-05-06 | 11.65 | 12.27 | 0.79 | 6.88% | 11.30 | 12.33 | 418477 | 49535.17 | 8.27% |
| 2024-04-30 | 10.48 | 11.48 | 1.04 | 9.96% | 10.25 | 11.48 | 475544 | 52950.31 | 9.40% |
| 2024-04-29 | 10.41 | 10.44 | 0.03 | 0.29% | 10.21 | 10.52 | 151064 | 15668.52 | 2.99% |
| 2024-04-26 | 10.46 | 10.41 | -0.23 | -2.16% | 10.28 | 10.59 | 150253 | 15635.40 | 2.97% |
| 2024-04-25 | 10.63 | 10.64 | -0.05 | -0.47% | 10.56 | 10.94 | 127604 | 13665.22 | 2.52% |
| 2024-04-24 | 10.25 | 10.69 | 0.34 | 3.29% | 10.05 | 10.86 | 198681 | 20844.14 | 3.93% |
| 2024-04-23 | 10.57 | 10.35 | -0.13 | -1.24% | 10.26 | 10.85 | 193452 | 20325.29 | 3.82% |
| 2024-04-22 | 10.80 | 10.48 | -0.32 | -2.96% | 10.40 | 11.51 | 366026 | 40274.98 | 7.24% |
| 2024-04-19 | 10.11 | 10.80 | 0.52 | 5.06% | 10.05 | 10.98 | 319207 | 33878.15 | 6.31% |
| 2024-04-18 | 9.55 | 10.28 | 0.54 | 5.54% | 9.48 | 10.70 | 273489 | 27422.44 | 5.41% |
| 2024-04-17 | 9.32 | 9.74 | 0.51 | 5.53% | 9.32 | 9.83 | 169116 | 16290.39 | 3.34% |
| 2024-04-16 | 9.62 | 9.23 | -0.48 | -4.94% | 9.21 | 9.87 | 202848 | 19457.21 | 4.01% |
| 2024-04-15 | 9.98 | 9.71 | -0.42 | -4.15% | 9.45 | 10.15 | 310989 | 30176.35 | 6.15% |
| 2024-04-12 | 9.35 | 10.13 | 0.92 | 9.99% | 9.13 | 10.13 | 272751 | 26900.67 | 5.39% |
| 2024-04-11 | 9.15 | 9.21 | -0.03 | -0.32% | 9.04 | 9.29 | 66504 | 6106.64 | 1.31% |
| 2024-04-10 | 9.63 | 9.24 | -0.47 | -4.84% | 9.18 | 9.63 | 123654 | 11555.69 | 2.44% |
| 2024-04-09 | 9.32 | 9.71 | 0.41 | 4.41% | 9.27 | 9.74 | 119853 | 11427.44 | 2.37% |
| 2024-04-08 | 9.33 | 9.30 | -0.02 | -0.21% | 9.27 | 9.61 | 97373 | 9197.17 | 1.92% |
| 2024-04-03 | 9.46 | 9.32 | -0.14 | -1.48% | 9.16 | 9.48 | 100697 | 9377.35 | 1.99% |
| 2024-04-02 | 9.03 | 9.46 | 0.46 | 5.11% | 9.03 | 9.51 | 152650 | 14308.50 | 3.02% |
| 2024-04-01 | 8.70 | 9.00 | 0.26 | 2.97% | 8.70 | 9.07 | 49425 | 4423.80 | 0.98% |
| 2024-03-29 | 8.56 | 8.74 | 0.18 | 2.10% | 8.54 | 8.75 | 32393 | 2807.67 | 0.64% |
| 2024-03-28 | 8.43 | 8.56 | 0.08 | 0.94% | 8.43 | 8.65 | 36065 | 3090.98 | 0.71% |
| 2024-03-27 | 8.71 | 8.48 | -0.18 | -2.08% | 8.48 | 8.75 | 40990 | 3527.33 | 0.81% |
| 2024-03-26 | 8.66 | 8.66 | 0.03 | 0.35% | 8.50 | 8.71 | 41391 | 3561.90 | 0.82% |
| 2024-03-25 | 8.80 | 8.63 | -0.19 | -2.15% | 8.62 | 8.90 | 51721 | 4524.39 | 1.02% |
| 2024-03-22 | 8.97 | 8.82 | -0.21 | -2.33% | 8.80 | 9.04 | 39687 | 3523.08 | 0.78% |
| 2024-03-21 | 9.09 | 9.03 | -0.03 | -0.33% | 8.91 | 9.12 | 45035 | 4056.67 | 0.89% |
| 2024-03-20 | 9.03 | 9.06 | 0.03 | 0.33% | 8.98 | 9.08 | 41648 | 3761.91 | 0.82% |
| 2024-03-19 | 9.03 | 9.03 | 0.00 | 0.00% | 8.98 | 9.13 | 60583 | 5477.89 | 1.20% |
| 2024-03-18 | 9.04 | 9.03 | 0.04 | 0.44% | 8.89 | 9.11 | 63250 | 5681.78 | 1.25% |
| 2024-03-15 | 8.82 | 8.99 | 0.14 | 1.58% | 8.78 | 8.99 | 47730 | 4250.76 | 0.94% |
| 2024-03-14 | 8.92 | 8.85 | -0.12 | -1.34% | 8.72 | 9.03 | 52054 | 4629.06 | 1.03% |
| 2024-03-13 | 8.90 | 8.97 | 0.09 | 1.01% | 8.83 | 9.01 | 53741 | 4799.54 | 1.06% |
| 2024-03-12 | 8.88 | 8.88 | 0.04 | 0.45% | 8.75 | 8.94 | 50562 | 4471.17 | 1.00% |
| 2024-03-11 | 8.70 | 8.84 | 0.18 | 2.08% | 8.68 | 8.84 | 50004 | 4383.79 | 0.99% |
| 2024-03-08 | 8.63 | 8.66 | 0.07 | 0.81% | 8.52 | 8.73 | 31671 | 2734.70 | 0.63% |
| 2024-03-07 | 8.65 | 8.59 | -0.04 | -0.46% | 8.59 | 8.82 | 43980 | 3818.53 | 0.87% |
| 2024-03-06 | 8.58 | 8.63 | 0.00 | 0.00% | 8.43 | 8.78 | 71602 | 6140.85 | 1.42% |
| 2024-03-05 | 8.87 | 8.63 | -0.28 | -3.14% | 8.57 | 8.87 | 89624 | 7800.71 | 1.77% |
| 2024-03-04 | 8.91 | 8.91 | -0.06 | -0.67% | 8.86 | 9.08 | 45912 | 4098.49 | 0.91% |
| 2024-03-01 | 9.04 | 8.97 | -0.04 | -0.44% | 8.88 | 9.05 | 49207 | 4403.12 | 0.97% |
| 2024-02-29 | 8.60 | 9.01 | 0.34 | 3.92% | 8.55 | 9.01 | 66243 | 5858.27 | 1.31% |
| 2024-02-28 | 9.35 | 8.67 | -0.48 | -5.25% | 8.65 | 9.39 | 78640 | 7140.75 | 1.55% |
| 2024-02-27 | 8.88 | 9.15 | 0.27 | 3.04% | 8.72 | 9.16 | 60015 | 5390.83 | 1.19% |
| 2024-02-26 | 8.76 | 8.88 | 0.13 | 1.49% | 8.76 | 9.02 | 61824 | 5490.62 | 1.22% |
| 2024-02-23 | 8.73 | 8.75 | 0.05 | 0.57% | 8.60 | 8.79 | 49349 | 4291.72 | 0.98% |
| 2024-02-22 | 8.64 | 8.70 | 0.05 | 0.58% | 8.58 | 8.79 | 40538 | 3515.46 | 0.80% |
| 2024-02-21 | 8.51 | 8.65 | 0.12 | 1.41% | 8.41 | 8.80 | 65837 | 5713.73 | 1.30% |
| 2024-02-20 | 8.47 | 8.53 | -0.02 | -0.23% | 8.40 | 8.56 | 39705 | 3370.10 | 0.78% |
| 2024-02-19 | 8.51 | 8.55 | 0.21 | 2.52% | 8.45 | 8.63 | 69144 | 5906.75 | 1.37% |
| 2024-02-08 | 7.66 | 8.34 | 0.73 | 9.59% | 7.53 | 8.37 | 114533 | 9156.54 | 2.26% |
| 2024-02-07 | 7.45 | 7.61 | 0.16 | 2.15% | 7.26 | 7.73 | 86334 | 6516.04 | 1.71% |
| 2024-02-06 | 7.10 | 7.45 | 0.14 | 1.92% | 6.83 | 7.74 | 94403 | 6834.16 | 1.87% |
| 2024-02-05 | 8.07 | 7.31 | -0.81 | -9.98% | 7.31 | 8.07 | 117096 | 8740.40 | 2.31% |