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 | 12.84 | 12.83 | -1.43 | -10.03% | 12.83 | 13.31 | 215459 | 27861.76 | 10.69% |
| 2024-05-09 | 14.99 | 14.26 | -1.58 | -9.97% | 14.26 | 16.53 | 314510 | 45834.43 | 15.60% |
| 2024-05-08 | 15.84 | 15.84 | 1.44 | 10.00% | 15.84 | 15.84 | 26005 | 4119.22 | 1.29% |
| 2024-05-07 | 14.40 | 14.40 | 1.31 | 10.01% | 14.40 | 14.40 | 20867 | 3004.85 | 1.04% |
| 2024-05-06 | 12.49 | 13.09 | 1.19 | 10.00% | 12.47 | 13.09 | 52053 | 6694.02 | 2.58% |
| 2024-04-30 | 10.99 | 11.90 | 1.08 | 9.98% | 10.83 | 11.90 | 64709 | 7655.80 | 3.21% |
| 2024-04-29 | 10.60 | 10.82 | 0.22 | 2.08% | 10.45 | 10.82 | 17053 | 1812.53 | 0.85% |
| 2024-04-26 | 10.29 | 10.60 | 0.33 | 3.21% | 10.24 | 10.60 | 16390 | 1715.20 | 0.81% |
| 2024-04-25 | 10.24 | 10.27 | 0.03 | 0.29% | 10.10 | 10.35 | 9773 | 1001.79 | 0.48% |
| 2024-04-24 | 9.95 | 10.24 | 0.29 | 2.91% | 9.94 | 10.26 | 11971 | 1215.48 | 0.59% |
| 2024-04-23 | 9.72 | 9.95 | 0.22 | 2.26% | 9.65 | 10.12 | 14244 | 1416.41 | 0.71% |
| 2024-04-22 | 9.90 | 9.73 | -0.07 | -0.71% | 9.45 | 9.92 | 13484 | 1312.44 | 0.67% |
| 2024-04-19 | 9.83 | 9.80 | -0.02 | -0.20% | 9.70 | 10.04 | 10500 | 1033.58 | 0.52% |
| 2024-04-18 | 9.95 | 9.82 | -0.24 | -2.39% | 9.80 | 10.13 | 17274 | 1712.94 | 0.86% |
| 2024-04-17 | 9.28 | 10.06 | 0.88 | 9.59% | 9.28 | 10.09 | 22725 | 2244.62 | 1.13% |
| 2024-04-16 | 10.00 | 9.18 | -0.72 | -7.27% | 9.08 | 10.00 | 22401 | 2091.48 | 1.11% |
| 2024-04-15 | 10.58 | 9.90 | -0.82 | -7.65% | 9.74 | 10.75 | 29716 | 2995.84 | 1.47% |
| 2024-04-12 | 10.79 | 10.72 | -0.07 | -0.65% | 10.65 | 10.97 | 14806 | 1604.49 | 0.73% |
| 2024-04-11 | 10.80 | 10.79 | -0.11 | -1.01% | 10.64 | 11.03 | 13394 | 1453.18 | 0.66% |
| 2024-04-10 | 11.08 | 10.90 | -0.18 | -1.62% | 10.73 | 11.30 | 24348 | 2673.64 | 1.21% |
| 2024-04-09 | 10.77 | 11.08 | 0.41 | 3.84% | 10.60 | 11.22 | 22652 | 2490.99 | 1.12% |
| 2024-04-08 | 11.11 | 10.67 | -0.46 | -4.13% | 10.63 | 11.18 | 20210 | 2190.08 | 1.00% |
| 2024-04-03 | 11.21 | 11.13 | -0.16 | -1.42% | 11.03 | 11.27 | 24461 | 2721.35 | 1.21% |
| 2024-04-02 | 11.19 | 11.29 | 0.27 | 2.45% | 10.91 | 11.35 | 43234 | 4859.25 | 2.14% |
| 2024-04-01 | 10.83 | 11.02 | 0.04 | 0.36% | 10.73 | 11.40 | 50498 | 5560.47 | 2.50% |
| 2024-03-29 | 10.42 | 10.98 | 0.59 | 5.68% | 10.30 | 11.43 | 65601 | 7192.53 | 3.25% |
| 2024-03-28 | 10.13 | 10.39 | 0.16 | 1.56% | 10.12 | 10.55 | 25830 | 2685.78 | 1.28% |
| 2024-03-27 | 10.40 | 10.23 | -0.16 | -1.54% | 10.20 | 10.53 | 20099 | 2087.47 | 1.00% |
| 2024-03-26 | 10.12 | 10.39 | 0.20 | 1.96% | 10.10 | 10.47 | 28337 | 2927.73 | 1.41% |
| 2024-03-25 | 10.66 | 10.19 | -0.48 | -4.50% | 10.17 | 10.72 | 39728 | 4143.41 | 1.97% |
| 2024-03-22 | 10.95 | 10.67 | -0.27 | -2.47% | 10.67 | 11.00 | 36846 | 3968.49 | 1.83% |
| 2024-03-21 | 11.13 | 10.94 | -0.29 | -2.58% | 10.81 | 11.23 | 65332 | 7163.11 | 3.24% |
| 2024-03-20 | 11.07 | 11.23 | -0.30 | -2.60% | 11.03 | 11.40 | 94851 | 10587.72 | 4.70% |
| 2024-03-19 | 12.17 | 11.53 | 0.19 | 1.68% | 11.47 | 12.47 | 128904 | 15667.67 | 6.39% |
| 2024-03-18 | 10.47 | 11.34 | 1.03 | 9.99% | 10.26 | 11.34 | 28674 | 3199.42 | 1.42% |
| 2024-03-15 | 10.14 | 10.31 | 0.12 | 1.18% | 10.10 | 10.48 | 15654 | 1616.05 | 0.78% |
| 2024-03-14 | 10.05 | 10.19 | 0.10 | 0.99% | 10.00 | 10.33 | 15042 | 1529.24 | 0.75% |
| 2024-03-13 | 10.12 | 10.09 | -0.03 | -0.30% | 10.00 | 10.20 | 11341 | 1144.41 | 0.56% |
| 2024-03-12 | 9.98 | 10.12 | 0.17 | 1.71% | 9.93 | 10.44 | 18812 | 1909.84 | 0.93% |
| 2024-03-11 | 9.62 | 9.95 | 0.35 | 3.65% | 9.58 | 9.97 | 13810 | 1352.18 | 0.69% |
| 2024-03-08 | 9.50 | 9.60 | 0.10 | 1.05% | 9.45 | 9.63 | 8879 | 848.01 | 0.44% |
| 2024-03-07 | 9.54 | 9.50 | -0.01 | -0.11% | 9.45 | 9.70 | 9179 | 880.08 | 0.46% |
| 2024-03-06 | 9.31 | 9.51 | 0.11 | 1.17% | 9.31 | 9.59 | 10440 | 990.66 | 0.52% |
| 2024-03-05 | 9.60 | 9.40 | -0.19 | -1.98% | 9.30 | 9.62 | 14140 | 1336.08 | 0.70% |
| 2024-03-04 | 9.58 | 9.59 | 0.02 | 0.21% | 9.35 | 9.67 | 13455 | 1281.25 | 0.67% |
| 2024-03-01 | 9.57 | 9.57 | 0.00 | 0.00% | 9.45 | 9.65 | 13718 | 1309.81 | 0.68% |
| 2024-02-29 | 9.16 | 9.57 | 0.33 | 3.57% | 9.15 | 9.57 | 21348 | 2007.80 | 1.06% |
| 2024-02-28 | 10.29 | 9.24 | -0.88 | -8.70% | 9.22 | 10.29 | 27006 | 2640.64 | 1.34% |
| 2024-02-27 | 9.75 | 10.12 | 0.35 | 3.58% | 9.68 | 10.19 | 16921 | 1690.25 | 0.84% |
| 2024-02-26 | 9.65 | 9.77 | 0.11 | 1.14% | 9.52 | 9.97 | 26004 | 2531.20 | 1.29% |
| 2024-02-23 | 9.25 | 9.66 | 0.49 | 5.34% | 9.15 | 9.71 | 35941 | 3378.72 | 1.78% |
| 2024-02-22 | 9.00 | 9.17 | 0.15 | 1.66% | 8.92 | 9.26 | 29248 | 2656.49 | 1.45% |
| 2024-02-21 | 9.33 | 9.02 | -0.19 | -2.06% | 9.02 | 9.57 | 50644 | 4696.37 | 2.51% |
| 2024-02-20 | 8.37 | 9.21 | 0.84 | 10.04% | 8.30 | 9.21 | 47402 | 4183.03 | 2.35% |
| 2024-02-19 | 8.25 | 8.37 | 0.30 | 3.72% | 8.15 | 8.54 | 40448 | 3368.48 | 2.01% |
| 2024-02-08 | 7.28 | 8.07 | 0.73 | 9.95% | 7.12 | 8.07 | 34882 | 2649.22 | 1.73% |
| 2024-02-07 | 7.70 | 7.34 | -0.36 | -4.68% | 7.01 | 7.72 | 54947 | 3967.78 | 2.73% |
| 2024-02-06 | 7.66 | 7.70 | -0.41 | -5.06% | 7.30 | 8.02 | 51432 | 3850.88 | 2.55% |
| 2024-02-05 | 8.84 | 8.11 | -0.90 | -9.99% | 8.11 | 8.85 | 33446 | 2736.47 | 1.66% |
| 2024-02-02 | 9.61 | 9.01 | -0.59 | -6.15% | 8.67 | 9.95 | 33639 | 3125.68 | 1.67% |