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 | 10.30 | 9.96 | -0.26 | -2.54% | 9.90 | 10.32 | 37040 | 3702.41 | 1.69% |
| 2024-05-09 | 10.10 | 10.22 | 0.09 | 0.89% | 10.09 | 10.33 | 29518 | 3022.50 | 1.35% |
| 2024-05-08 | 10.25 | 10.13 | -0.18 | -1.75% | 10.12 | 10.35 | 32543 | 3324.87 | 1.48% |
| 2024-05-07 | 10.38 | 10.31 | -0.02 | -0.19% | 10.17 | 10.38 | 43520 | 4465.55 | 1.98% |
| 2024-05-06 | 10.10 | 10.33 | 0.36 | 3.61% | 10.03 | 10.35 | 56183 | 5737.11 | 2.56% |
| 2024-04-30 | 10.14 | 9.97 | -0.07 | -0.70% | 9.81 | 10.28 | 60100 | 6013.41 | 2.74% |
| 2024-04-29 | 9.51 | 10.04 | 0.68 | 7.26% | 9.50 | 10.10 | 72959 | 7200.13 | 3.33% |
| 2024-04-26 | 9.35 | 9.36 | 0.07 | 0.75% | 9.24 | 9.47 | 43989 | 4117.03 | 2.01% |
| 2024-04-25 | 9.43 | 9.29 | -0.18 | -1.90% | 9.25 | 9.58 | 40010 | 3768.99 | 1.82% |
| 2024-04-24 | 9.36 | 9.47 | 0.11 | 1.18% | 9.26 | 9.48 | 30707 | 2898.00 | 1.40% |
| 2024-04-23 | 9.29 | 9.36 | 0.04 | 0.43% | 9.25 | 9.49 | 33826 | 3180.43 | 1.54% |
| 2024-04-22 | 9.55 | 9.32 | -0.22 | -2.31% | 9.15 | 9.58 | 44293 | 4130.75 | 2.02% |
| 2024-04-19 | 9.78 | 9.54 | -0.23 | -2.35% | 9.45 | 9.81 | 52982 | 5068.74 | 2.42% |
| 2024-04-18 | 9.41 | 9.77 | 0.33 | 3.50% | 9.39 | 10.00 | 94093 | 9146.75 | 4.29% |
| 2024-04-17 | 8.81 | 9.44 | 0.39 | 4.31% | 8.72 | 9.55 | 78690 | 7321.94 | 3.59% |
| 2024-04-16 | 9.73 | 9.05 | -1.01 | -10.04% | 9.05 | 9.80 | 51499 | 4737.53 | 2.35% |
| 2024-04-15 | 11.14 | 10.06 | -1.12 | -10.02% | 10.06 | 11.14 | 101318 | 10403.20 | 4.62% |
| 2024-04-12 | 10.98 | 11.18 | 0.18 | 1.64% | 10.93 | 11.20 | 51141 | 5675.74 | 2.33% |
| 2024-04-11 | 10.90 | 11.00 | 0.02 | 0.18% | 10.68 | 11.14 | 40582 | 4469.19 | 1.85% |
| 2024-04-10 | 11.30 | 10.98 | -0.40 | -3.51% | 10.87 | 11.42 | 61426 | 6801.48 | 2.80% |
| 2024-04-09 | 11.07 | 11.38 | 0.31 | 2.80% | 10.97 | 11.68 | 62184 | 7050.73 | 2.83% |
| 2024-04-08 | 11.39 | 11.07 | -0.32 | -2.81% | 11.05 | 11.40 | 41049 | 4583.58 | 1.87% |
| 2024-04-03 | 11.40 | 11.39 | 0.03 | 0.26% | 11.13 | 11.50 | 58849 | 6669.15 | 2.68% |
| 2024-04-02 | 11.65 | 11.36 | -0.29 | -2.49% | 11.28 | 11.75 | 62901 | 7162.88 | 2.87% |
| 2024-04-01 | 11.42 | 11.65 | 0.23 | 2.01% | 11.40 | 11.68 | 68577 | 7916.84 | 3.13% |
| 2024-03-29 | 11.39 | 11.42 | 0.03 | 0.26% | 11.13 | 11.42 | 54384 | 6151.64 | 2.48% |
| 2024-03-28 | 11.06 | 11.39 | 0.30 | 2.71% | 10.99 | 11.47 | 70066 | 7918.86 | 3.19% |
| 2024-03-27 | 11.39 | 11.09 | -0.35 | -3.06% | 11.07 | 11.45 | 55844 | 6255.61 | 2.55% |
| 2024-03-26 | 11.66 | 11.44 | -0.23 | -1.97% | 11.19 | 11.79 | 81069 | 9279.76 | 3.70% |
| 2024-03-25 | 12.50 | 11.67 | -0.94 | -7.45% | 11.60 | 12.50 | 118018 | 14174.03 | 5.38% |
| 2024-03-22 | 12.95 | 12.61 | -0.26 | -2.02% | 12.45 | 12.95 | 80887 | 10197.49 | 3.69% |
| 2024-03-21 | 13.00 | 12.87 | -0.21 | -1.61% | 12.76 | 13.15 | 81637 | 10540.71 | 3.72% |
| 2024-03-20 | 13.12 | 13.08 | 0.00 | 0.00% | 12.86 | 13.17 | 96179 | 12514.91 | 4.38% |
| 2024-03-19 | 12.96 | 13.08 | 0.12 | 0.93% | 12.87 | 13.16 | 100153 | 13052.28 | 4.57% |
| 2024-03-18 | 12.64 | 12.96 | 0.42 | 3.35% | 12.50 | 13.03 | 134476 | 17267.87 | 6.13% |
| 2024-03-15 | 12.39 | 12.54 | 0.03 | 0.24% | 12.32 | 12.59 | 74284 | 9271.16 | 3.39% |
| 2024-03-14 | 13.00 | 12.51 | -0.59 | -4.50% | 12.33 | 13.01 | 134060 | 16994.04 | 6.11% |
| 2024-03-13 | 12.78 | 13.10 | 0.22 | 1.71% | 12.68 | 13.21 | 155136 | 20034.00 | 7.07% |
| 2024-03-12 | 13.03 | 12.88 | -0.14 | -1.08% | 12.80 | 13.27 | 129942 | 16873.72 | 5.92% |
| 2024-03-11 | 13.46 | 13.02 | -0.50 | -3.70% | 12.44 | 13.51 | 145056 | 18831.84 | 6.61% |
| 2024-03-08 | 13.61 | 13.52 | -0.33 | -2.38% | 13.39 | 13.77 | 138937 | 18815.71 | 6.33% |
| 2024-03-07 | 13.29 | 13.85 | 0.49 | 3.67% | 13.22 | 13.98 | 227497 | 31057.72 | 10.37% |
| 2024-03-06 | 13.30 | 13.36 | -0.14 | -1.04% | 13.14 | 13.71 | 129183 | 17341.71 | 5.89% |
| 2024-03-05 | 13.36 | 13.50 | 0.19 | 1.43% | 13.18 | 13.79 | 177837 | 23996.33 | 8.11% |
| 2024-03-04 | 13.51 | 13.31 | -0.19 | -1.41% | 13.00 | 13.65 | 167657 | 22346.72 | 7.64% |
| 2024-03-01 | 14.00 | 13.50 | -0.63 | -4.46% | 13.21 | 14.32 | 229071 | 31241.02 | 10.44% |
| 2024-02-29 | 13.17 | 14.13 | -0.50 | -3.42% | 13.17 | 14.47 | 266510 | 37002.24 | 12.15% |
| 2024-02-28 | 16.06 | 14.63 | -1.56 | -9.64% | 14.57 | 17.14 | 337871 | 54697.54 | 15.40% |
| 2024-02-27 | 16.78 | 16.19 | -0.89 | -5.21% | 16.08 | 16.79 | 308708 | 50356.81 | 14.07% |
| 2024-02-26 | 16.01 | 17.08 | 0.60 | 3.64% | 15.76 | 17.48 | 389667 | 63975.11 | 17.76% |
| 2024-02-23 | 17.04 | 16.48 | -0.99 | -5.67% | 16.34 | 17.71 | 404984 | 68666.83 | 18.46% |
| 2024-02-22 | 16.00 | 17.47 | 0.51 | 3.01% | 15.50 | 18.65 | 511315 | 88089.90 | 23.31% |
| 2024-02-21 | 15.85 | 16.96 | 0.64 | 3.92% | 15.05 | 17.62 | 480215 | 78038.04 | 21.89% |
| 2024-02-20 | 16.16 | 16.32 | -0.36 | -2.16% | 15.52 | 17.38 | 469937 | 78137.58 | 21.42% |
| 2024-02-19 | 15.92 | 16.68 | 1.52 | 10.03% | 15.03 | 16.68 | 528133 | 85513.62 | 24.08% |
| 2024-02-08 | 12.40 | 15.16 | 1.38 | 10.01% | 12.40 | 15.16 | 425775 | 55724.88 | 19.41% |
| 2024-02-07 | 11.70 | 13.78 | 1.25 | 9.98% | 11.70 | 13.78 | 464582 | 61479.43 | 21.18% |
| 2024-02-06 | 13.63 | 12.53 | -1.39 | -9.99% | 12.53 | 15.31 | 446985 | 60904.62 | 20.38% |
| 2024-02-05 | 13.00 | 13.92 | 1.27 | 10.04% | 12.00 | 13.92 | 367715 | 49181.72 | 16.76% |
| 2024-02-02 | 12.65 | 12.65 | 1.15 | 10.00% | 12.65 | 12.65 | 29871 | 3778.68 | 1.36% |
| 2024-02-01 | 10.88 | 11.50 | 1.05 | 10.05% | 10.88 | 11.50 | 120760 | 13800.85 | 5.51% |