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 | 10.73 | 10.38 | -0.53 | -4.86% | 10.36 | 10.84 | 62143 | 6527.61 | 3.76% |
| 2024-05-10 | 11.29 | 10.91 | -0.32 | -2.85% | 10.80 | 11.35 | 79635 | 8727.88 | 4.82% |
| 2024-05-09 | 11.31 | 11.23 | 0.15 | 1.35% | 11.20 | 11.58 | 101136 | 11481.98 | 6.12% |
| 2024-05-08 | 11.30 | 11.08 | -0.28 | -2.46% | 11.02 | 11.38 | 50742 | 5660.18 | 3.07% |
| 2024-05-07 | 11.18 | 11.36 | 0.10 | 0.89% | 11.09 | 11.38 | 70190 | 7882.18 | 4.25% |
| 2024-05-06 | 10.78 | 11.26 | 0.59 | 5.53% | 10.78 | 11.26 | 85994 | 9497.59 | 5.20% |
| 2024-04-30 | 10.78 | 10.67 | -0.13 | -1.20% | 10.56 | 10.93 | 67336 | 7207.63 | 4.08% |
| 2024-04-29 | 10.49 | 10.80 | 0.31 | 2.96% | 10.47 | 10.83 | 82160 | 8786.57 | 4.97% |
| 2024-04-26 | 10.28 | 10.49 | -0.14 | -1.32% | 10.17 | 10.58 | 100135 | 10411.63 | 6.06% |
| 2024-04-25 | 10.23 | 10.63 | 0.35 | 3.40% | 10.15 | 10.81 | 94301 | 9996.50 | 5.71% |
| 2024-04-24 | 9.99 | 10.28 | 0.22 | 2.19% | 9.96 | 10.30 | 63642 | 6485.83 | 3.85% |
| 2024-04-23 | 9.99 | 10.06 | 0.05 | 0.50% | 9.90 | 10.20 | 56694 | 5708.09 | 3.43% |
| 2024-04-22 | 10.27 | 10.01 | -0.45 | -4.30% | 9.90 | 10.40 | 71408 | 7184.04 | 4.32% |
| 2024-04-19 | 10.20 | 10.46 | 0.17 | 1.65% | 10.11 | 10.55 | 94163 | 9787.72 | 5.70% |
| 2024-04-18 | 10.33 | 10.29 | -0.06 | -0.58% | 9.95 | 10.53 | 107220 | 11059.23 | 6.49% |
| 2024-04-17 | 9.70 | 10.35 | 0.76 | 7.92% | 9.70 | 10.39 | 112413 | 11429.97 | 6.80% |
| 2024-04-16 | 10.46 | 9.59 | -1.06 | -9.95% | 9.59 | 10.88 | 124735 | 12333.46 | 7.55% |
| 2024-04-15 | 11.53 | 10.65 | -1.12 | -9.52% | 10.59 | 11.64 | 141919 | 15435.02 | 8.59% |
| 2024-04-12 | 12.16 | 11.77 | -0.39 | -3.21% | 11.71 | 12.20 | 116922 | 13901.45 | 7.08% |
| 2024-04-11 | 12.70 | 12.16 | -0.64 | -5.00% | 12.12 | 12.79 | 153130 | 18948.54 | 9.27% |
| 2024-04-10 | 13.70 | 12.80 | -0.96 | -6.98% | 12.50 | 13.76 | 195346 | 25353.89 | 11.82% |
| 2024-04-09 | 12.50 | 13.76 | 0.40 | 2.99% | 12.50 | 13.93 | 203112 | 27527.76 | 12.29% |
| 2024-04-08 | 14.22 | 13.36 | -1.48 | -9.97% | 13.36 | 14.30 | 194003 | 26554.84 | 11.74% |
| 2024-04-03 | 14.40 | 14.84 | -0.03 | -0.20% | 14.37 | 15.90 | 330180 | 49706.96 | 19.98% |
| 2024-04-02 | 13.80 | 14.87 | 0.84 | 5.99% | 13.60 | 15.37 | 352317 | 50963.21 | 21.32% |
| 2024-04-01 | 13.32 | 14.03 | 0.43 | 3.16% | 13.32 | 14.37 | 315351 | 44029.32 | 19.43% |
| 2024-03-29 | 13.37 | 13.60 | -0.79 | -5.49% | 13.36 | 15.41 | 416695 | 59952.31 | 25.67% |
| 2024-03-28 | 13.00 | 14.39 | 1.31 | 10.02% | 12.00 | 14.39 | 435280 | 57006.98 | 26.82% |
| 2024-03-27 | 13.08 | 13.08 | 1.19 | 10.01% | 12.82 | 13.08 | 186852 | 24427.10 | 11.51% |
| 2024-03-26 | 11.50 | 11.89 | 1.08 | 9.99% | 11.33 | 11.89 | 78507 | 9256.41 | 4.84% |
| 2024-03-25 | 11.02 | 10.81 | -0.24 | -2.17% | 10.77 | 11.22 | 67153 | 7345.25 | 4.14% |
| 2024-03-22 | 11.24 | 11.05 | -0.18 | -1.60% | 10.90 | 11.25 | 66156 | 7305.17 | 4.08% |
| 2024-03-21 | 11.29 | 11.23 | 0.00 | 0.00% | 11.04 | 11.36 | 78647 | 8831.33 | 4.85% |
| 2024-03-20 | 11.15 | 11.23 | 0.16 | 1.45% | 11.04 | 11.23 | 73873 | 8245.08 | 4.55% |
| 2024-03-19 | 11.01 | 11.07 | -0.02 | -0.18% | 10.98 | 11.23 | 79251 | 8804.80 | 4.88% |
| 2024-03-18 | 10.93 | 11.09 | 0.19 | 1.74% | 10.90 | 11.10 | 85071 | 9348.80 | 5.24% |
| 2024-03-15 | 10.84 | 10.90 | 0.00 | 0.00% | 10.75 | 10.98 | 70468 | 7649.62 | 4.34% |
| 2024-03-14 | 11.15 | 10.90 | -0.41 | -3.63% | 10.77 | 11.15 | 120862 | 13271.76 | 7.45% |
| 2024-03-13 | 11.05 | 11.31 | 0.29 | 2.63% | 10.80 | 11.79 | 205578 | 23177.13 | 12.67% |
| 2024-03-12 | 11.89 | 11.02 | 0.14 | 1.29% | 10.95 | 11.89 | 266695 | 30111.19 | 16.43% |
| 2024-03-11 | 9.90 | 10.88 | 0.99 | 10.01% | 9.90 | 10.88 | 69609 | 7330.21 | 4.29% |
| 2024-03-08 | 9.89 | 9.89 | 0.06 | 0.61% | 9.78 | 9.95 | 47967 | 4733.62 | 2.96% |
| 2024-03-07 | 10.05 | 9.83 | -0.15 | -1.50% | 9.81 | 10.10 | 64114 | 6392.97 | 3.95% |
| 2024-03-06 | 9.71 | 9.98 | 0.27 | 2.78% | 9.70 | 10.09 | 86642 | 8618.62 | 5.34% |
| 2024-03-05 | 10.03 | 9.71 | -0.36 | -3.57% | 9.71 | 10.11 | 70746 | 6982.31 | 4.36% |
| 2024-03-04 | 10.25 | 10.07 | -0.21 | -2.04% | 9.84 | 10.30 | 93014 | 9315.80 | 5.73% |
| 2024-03-01 | 10.43 | 10.28 | 0.13 | 1.28% | 10.07 | 10.62 | 92753 | 9522.22 | 5.71% |
| 2024-02-29 | 9.60 | 10.15 | 0.29 | 2.94% | 9.60 | 10.15 | 114444 | 11442.56 | 7.05% |
| 2024-02-28 | 11.10 | 9.86 | -1.10 | -10.04% | 9.86 | 11.36 | 166409 | 17745.85 | 10.25% |
| 2024-02-27 | 10.52 | 10.96 | 0.30 | 2.81% | 10.51 | 11.00 | 111865 | 12086.30 | 6.89% |
| 2024-02-26 | 10.44 | 10.66 | 0.11 | 1.04% | 10.31 | 10.97 | 141524 | 15045.72 | 8.72% |
| 2024-02-23 | 10.16 | 10.55 | 0.39 | 3.84% | 9.99 | 10.75 | 152800 | 15804.02 | 9.41% |
| 2024-02-22 | 9.80 | 10.16 | 0.25 | 2.52% | 9.71 | 10.20 | 132663 | 13245.09 | 8.17% |
| 2024-02-21 | 9.31 | 9.91 | 0.48 | 5.09% | 9.25 | 10.37 | 158334 | 15702.57 | 9.75% |
| 2024-02-20 | 9.27 | 9.43 | 0.07 | 0.75% | 9.12 | 9.60 | 87351 | 8182.98 | 5.38% |
| 2024-02-19 | 9.00 | 9.36 | 0.41 | 4.58% | 9.00 | 9.36 | 106268 | 9787.47 | 6.55% |
| 2024-02-08 | 8.40 | 8.95 | 0.45 | 5.29% | 8.14 | 9.12 | 110620 | 9651.24 | 6.82% |
| 2024-02-07 | 9.33 | 8.50 | -0.91 | -9.67% | 8.47 | 9.55 | 121054 | 10908.28 | 7.46% |
| 2024-02-06 | 8.88 | 9.41 | -0.09 | -0.95% | 8.69 | 9.87 | 126747 | 11574.55 | 7.81% |
| 2024-02-05 | 10.27 | 9.50 | -1.06 | -10.04% | 9.50 | 10.27 | 117835 | 11389.86 | 7.26% |