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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 12.55 | 12.35 | -0.37 | -2.91% | 12.10 | 12.91 | 1193733 | 148609.09 | 11.85% |
| 2024-05-08 | 12.20 | 12.72 | 1.16 | 10.03% | 12.20 | 12.72 | 1771860 | 223151.28 | 17.59% |
| 2024-05-07 | 10.44 | 11.56 | 1.05 | 9.99% | 10.37 | 11.56 | 940851 | 103837.07 | 9.34% |
| 2024-05-06 | 10.01 | 10.51 | 0.61 | 6.16% | 9.92 | 10.66 | 542290 | 56077.52 | 5.38% |
| 2024-04-30 | 9.99 | 9.90 | -0.17 | -1.69% | 9.88 | 10.19 | 277820 | 27843.26 | 2.76% |
| 2024-04-29 | 9.72 | 10.07 | 0.18 | 1.82% | 9.69 | 10.14 | 417729 | 41511.65 | 4.15% |
| 2024-04-26 | 9.80 | 9.89 | -0.16 | -1.59% | 9.71 | 9.98 | 406090 | 39976.98 | 4.03% |
| 2024-04-25 | 9.70 | 10.05 | 0.35 | 3.61% | 9.63 | 10.28 | 535101 | 53420.28 | 5.31% |
| 2024-04-24 | 9.75 | 9.70 | -0.05 | -0.51% | 9.42 | 9.76 | 322005 | 30905.23 | 3.20% |
| 2024-04-23 | 10.00 | 9.75 | -0.37 | -3.66% | 9.66 | 10.13 | 452211 | 44422.02 | 4.49% |
| 2024-04-22 | 10.41 | 10.12 | 0.10 | 1.00% | 10.00 | 10.62 | 863132 | 89467.30 | 8.57% |
| 2024-04-19 | 9.11 | 10.02 | 0.91 | 9.99% | 9.07 | 10.02 | 246626 | 24179.79 | 2.45% |
| 2024-04-18 | 9.22 | 9.11 | -0.17 | -1.83% | 9.10 | 9.36 | 141719 | 13066.96 | 1.41% |
| 2024-04-17 | 9.15 | 9.28 | 0.19 | 2.09% | 9.15 | 9.39 | 147019 | 13652.44 | 1.46% |
| 2024-04-16 | 9.41 | 9.09 | -0.55 | -5.71% | 9.07 | 9.69 | 232308 | 21609.61 | 2.31% |
| 2024-04-15 | 9.74 | 9.64 | 0.14 | 1.47% | 9.44 | 9.92 | 330819 | 32066.39 | 3.28% |
| 2024-04-12 | 9.51 | 9.50 | -0.07 | -0.73% | 9.34 | 9.63 | 180794 | 17133.05 | 1.79% |
| 2024-04-11 | 9.52 | 9.57 | -0.02 | -0.21% | 9.35 | 9.73 | 165055 | 15756.02 | 1.64% |
| 2024-04-10 | 9.67 | 9.59 | -0.10 | -1.03% | 9.50 | 9.82 | 190161 | 18342.12 | 1.89% |
| 2024-04-09 | 9.27 | 9.69 | 0.38 | 4.08% | 9.20 | 9.73 | 283101 | 27051.30 | 2.81% |
| 2024-04-08 | 9.55 | 9.31 | -0.28 | -2.92% | 9.29 | 9.73 | 223930 | 21341.32 | 2.22% |
| 2024-04-03 | 9.40 | 9.59 | 0.15 | 1.59% | 9.37 | 9.65 | 314277 | 29997.08 | 3.12% |
| 2024-04-02 | 9.21 | 9.44 | 0.23 | 2.50% | 9.20 | 9.64 | 362560 | 34090.63 | 3.60% |
| 2024-04-01 | 8.77 | 9.21 | 0.42 | 4.78% | 8.76 | 9.29 | 214129 | 19494.87 | 2.13% |
| 2024-03-29 | 8.71 | 8.79 | 0.09 | 1.03% | 8.69 | 8.90 | 77409 | 6811.01 | 0.77% |
| 2024-03-28 | 8.56 | 8.70 | 0.12 | 1.40% | 8.55 | 8.84 | 93701 | 8155.71 | 0.93% |
| 2024-03-27 | 8.85 | 8.58 | -0.31 | -3.49% | 8.56 | 8.90 | 94336 | 8224.77 | 0.94% |
| 2024-03-26 | 8.75 | 8.89 | 0.14 | 1.60% | 8.64 | 8.96 | 112222 | 9867.01 | 1.11% |
| 2024-03-25 | 8.87 | 8.75 | -0.15 | -1.69% | 8.75 | 9.02 | 100027 | 8876.70 | 0.99% |
| 2024-03-22 | 9.12 | 8.90 | -0.23 | -2.52% | 8.84 | 9.15 | 139993 | 12517.96 | 1.39% |
| 2024-03-21 | 9.20 | 9.13 | -0.06 | -0.65% | 9.11 | 9.27 | 112515 | 10319.50 | 1.12% |
| 2024-03-20 | 9.18 | 9.19 | 0.01 | 0.11% | 9.10 | 9.23 | 92949 | 8518.21 | 0.92% |
| 2024-03-19 | 9.16 | 9.18 | -0.01 | -0.11% | 9.13 | 9.32 | 127062 | 11733.38 | 1.26% |
| 2024-03-18 | 9.17 | 9.19 | 0.04 | 0.44% | 9.02 | 9.24 | 156940 | 14287.96 | 1.56% |
| 2024-03-15 | 9.10 | 9.15 | 0.10 | 1.10% | 8.93 | 9.16 | 145776 | 13213.62 | 1.45% |
| 2024-03-14 | 9.08 | 9.05 | -0.10 | -1.09% | 8.95 | 9.20 | 121537 | 11026.83 | 1.21% |
| 2024-03-13 | 9.16 | 9.15 | -0.06 | -0.65% | 9.08 | 9.21 | 100133 | 9150.46 | 0.99% |
| 2024-03-12 | 9.29 | 9.21 | -0.09 | -0.97% | 9.12 | 9.29 | 155728 | 14306.73 | 1.55% |
| 2024-03-11 | 9.04 | 9.30 | 0.23 | 2.54% | 9.01 | 9.33 | 200248 | 18397.21 | 1.99% |
| 2024-03-08 | 9.08 | 9.07 | 0.01 | 0.11% | 9.00 | 9.24 | 172753 | 15710.08 | 1.71% |
| 2024-03-07 | 8.85 | 9.06 | 0.19 | 2.14% | 8.85 | 9.42 | 297855 | 27250.84 | 2.96% |
| 2024-03-06 | 8.77 | 8.87 | 0.05 | 0.57% | 8.73 | 8.98 | 120905 | 10720.11 | 1.20% |
| 2024-03-05 | 8.89 | 8.82 | -0.10 | -1.12% | 8.75 | 8.89 | 115269 | 10162.55 | 1.14% |
| 2024-03-04 | 9.00 | 8.92 | -0.10 | -1.11% | 8.84 | 9.10 | 150661 | 13444.98 | 1.50% |
| 2024-03-01 | 8.95 | 9.02 | 0.07 | 0.78% | 8.91 | 9.19 | 200796 | 18097.29 | 1.99% |
| 2024-02-29 | 8.63 | 8.95 | 0.26 | 2.99% | 8.61 | 8.95 | 194736 | 17209.38 | 1.93% |
| 2024-02-28 | 8.94 | 8.69 | -0.25 | -2.80% | 8.68 | 9.26 | 263428 | 23756.80 | 2.62% |
| 2024-02-27 | 8.82 | 8.94 | 0.14 | 1.59% | 8.73 | 8.94 | 138823 | 12278.04 | 1.38% |
| 2024-02-26 | 8.80 | 8.80 | -0.04 | -0.45% | 8.69 | 8.96 | 147274 | 12988.50 | 1.46% |
| 2024-02-23 | 8.79 | 8.84 | 0.02 | 0.23% | 8.69 | 8.86 | 160583 | 14105.84 | 1.59% |
| 2024-02-22 | 8.74 | 8.82 | 0.08 | 0.92% | 8.67 | 8.86 | 123241 | 10807.57 | 1.22% |
| 2024-02-21 | 8.68 | 8.74 | -0.01 | -0.11% | 8.61 | 8.98 | 163523 | 14409.89 | 1.62% |
| 2024-02-20 | 8.63 | 8.75 | 0.04 | 0.46% | 8.51 | 8.82 | 130520 | 11350.89 | 1.30% |
| 2024-02-19 | 8.58 | 8.71 | 0.16 | 1.87% | 8.58 | 8.98 | 201908 | 17651.69 | 2.00% |
| 2024-02-08 | 8.39 | 8.55 | 0.23 | 2.76% | 8.33 | 8.77 | 239974 | 20642.08 | 2.38% |
| 2024-02-07 | 7.92 | 8.32 | 0.42 | 5.32% | 7.92 | 8.46 | 270262 | 22378.73 | 2.68% |
| 2024-02-06 | 7.25 | 7.90 | 0.45 | 6.04% | 7.20 | 8.03 | 228042 | 17357.07 | 2.26% |
| 2024-02-05 | 7.77 | 7.45 | -0.36 | -4.61% | 7.04 | 7.79 | 292912 | 21643.64 | 2.91% |
| 2024-02-02 | 8.25 | 7.81 | -0.36 | -4.41% | 7.53 | 8.34 | 193016 | 15310.80 | 1.92% |
| 2024-02-01 | 8.35 | 8.17 | -0.20 | -2.39% | 8.17 | 8.50 | 165352 | 13728.75 | 1.64% |
| 2024-01-31 | 8.85 | 8.37 | -0.52 | -5.85% | 8.35 | 8.94 | 179866 | 15477.39 | 1.79% |