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 | 9.85 | 10.22 | 0.26 | 2.61% | 9.81 | 10.50 | 1088418 | 110767.77 | 14.99% |
| 2024-05-08 | 9.99 | 9.96 | -0.31 | -3.02% | 9.82 | 10.33 | 947873 | 95165.29 | 13.05% |
| 2024-05-07 | 10.40 | 10.27 | -0.13 | -1.25% | 10.20 | 10.92 | 1346088 | 140814.77 | 18.53% |
| 2024-05-06 | 9.86 | 10.40 | 0.25 | 2.46% | 9.69 | 10.40 | 1130773 | 114022.36 | 15.57% |
| 2024-04-30 | 10.92 | 10.15 | -0.40 | -3.79% | 9.70 | 11.09 | 1548957 | 161664.16 | 21.33% |
| 2024-04-29 | 10.63 | 10.55 | -0.41 | -3.74% | 10.34 | 10.98 | 1428477 | 151355.52 | 19.67% |
| 2024-04-26 | 10.45 | 10.96 | 0.38 | 3.59% | 10.31 | 11.43 | 1750352 | 190174.52 | 24.10% |
| 2024-04-25 | 10.00 | 10.58 | 0.45 | 4.44% | 9.60 | 10.59 | 1606276 | 162052.84 | 22.12% |
| 2024-04-24 | 9.09 | 10.13 | 0.56 | 5.85% | 9.09 | 10.23 | 1989225 | 191312.81 | 27.39% |
| 2024-04-23 | 9.57 | 9.57 | -1.06 | -9.97% | 9.57 | 9.57 | 198830 | 19028.03 | 2.74% |
| 2024-04-22 | 11.29 | 10.63 | -0.27 | -2.48% | 10.58 | 11.99 | 2315737 | 267097.84 | 31.89% |
| 2024-04-19 | 10.70 | 10.90 | 0.60 | 5.83% | 10.52 | 11.10 | 2092105 | 226952.02 | 28.81% |
| 2024-04-18 | 9.38 | 10.30 | 0.94 | 10.04% | 9.28 | 10.30 | 1790762 | 177429.67 | 24.66% |
| 2024-04-17 | 8.91 | 9.36 | 0.34 | 3.77% | 8.86 | 9.42 | 1303162 | 120767.90 | 17.94% |
| 2024-04-16 | 9.14 | 9.02 | -0.31 | -3.32% | 8.93 | 9.62 | 1513378 | 140852.62 | 20.84% |
| 2024-04-15 | 9.99 | 9.33 | -1.04 | -10.03% | 9.33 | 10.10 | 1514625 | 143791.28 | 20.85% |
| 2024-04-12 | 10.78 | 10.37 | -0.78 | -7.00% | 10.12 | 10.95 | 1865473 | 195141.03 | 25.69% |
| 2024-04-11 | 11.00 | 11.15 | -0.25 | -2.19% | 10.79 | 11.44 | 1717444 | 190209.52 | 23.65% |
| 2024-04-10 | 11.47 | 11.40 | 0.01 | 0.09% | 11.05 | 11.80 | 1923123 | 220025.11 | 26.48% |
| 2024-04-09 | 11.31 | 11.39 | -0.22 | -1.89% | 11.04 | 11.71 | 1851430 | 209479.27 | 25.49% |
| 2024-04-08 | 11.43 | 11.61 | 0.82 | 7.60% | 11.21 | 11.87 | 2330284 | 271328.91 | 32.09% |
| 2024-04-03 | 10.16 | 10.79 | 0.98 | 9.99% | 9.76 | 10.79 | 1970503 | 206200.27 | 27.13% |
| 2024-04-02 | 9.13 | 9.81 | 0.89 | 9.98% | 8.90 | 9.81 | 1181910 | 112990.52 | 16.27% |
| 2024-04-01 | 8.73 | 8.92 | 0.57 | 6.83% | 8.65 | 9.19 | 1815330 | 163897.86 | 25.00% |
| 2024-03-29 | 7.73 | 8.35 | 0.76 | 10.01% | 7.66 | 8.35 | 984618 | 79422.60 | 13.56% |
| 2024-03-28 | 7.18 | 7.59 | 0.41 | 5.71% | 7.15 | 7.60 | 785554 | 58049.25 | 10.82% |
| 2024-03-27 | 7.43 | 7.18 | -0.35 | -4.65% | 7.17 | 7.63 | 665301 | 49198.72 | 9.16% |
| 2024-03-26 | 7.69 | 7.53 | -0.33 | -4.20% | 7.33 | 7.84 | 827330 | 62396.16 | 11.39% |
| 2024-03-25 | 7.28 | 7.86 | 0.29 | 3.83% | 7.24 | 8.17 | 1164622 | 90577.88 | 16.04% |
| 2024-03-22 | 7.70 | 7.57 | -0.53 | -6.54% | 7.46 | 7.85 | 1127542 | 86314.56 | 15.53% |
| 2024-03-21 | 7.81 | 8.10 | 0.43 | 5.61% | 7.46 | 8.43 | 1624142 | 127093.76 | 22.36% |
| 2024-03-20 | 6.83 | 7.67 | 0.70 | 10.04% | 6.83 | 7.67 | 1525386 | 112324.27 | 21.00% |
| 2024-03-19 | 6.99 | 6.97 | -0.15 | -2.11% | 6.87 | 7.38 | 1169303 | 83461.86 | 16.10% |
| 2024-03-18 | 7.23 | 7.12 | 0.31 | 4.55% | 7.03 | 7.49 | 1461238 | 106208.02 | 20.12% |
| 2024-03-15 | 6.49 | 6.81 | 0.62 | 10.02% | 6.04 | 6.81 | 1006940 | 64589.38 | 13.86% |
| 2024-03-14 | 6.19 | 6.19 | 0.56 | 9.95% | 6.19 | 6.19 | 172000 | 10646.81 | 2.37% |
| 2024-03-13 | 5.55 | 5.63 | 0.06 | 1.08% | 5.52 | 5.64 | 105547 | 5894.56 | 1.45% |
| 2024-03-12 | 5.67 | 5.57 | -0.10 | -1.76% | 5.51 | 5.68 | 146642 | 8173.58 | 2.02% |
| 2024-03-11 | 5.80 | 5.67 | -0.09 | -1.56% | 5.57 | 5.85 | 207405 | 11735.37 | 2.86% |
| 2024-03-08 | 5.52 | 5.76 | 0.23 | 4.16% | 5.49 | 5.79 | 224463 | 12633.21 | 3.09% |
| 2024-03-07 | 5.33 | 5.53 | 0.25 | 4.73% | 5.29 | 5.68 | 223562 | 12375.36 | 3.08% |
| 2024-03-06 | 5.20 | 5.28 | 0.07 | 1.34% | 5.10 | 5.30 | 82649 | 4323.70 | 1.14% |
| 2024-03-05 | 5.25 | 5.21 | -0.06 | -1.14% | 5.19 | 5.36 | 67256 | 3528.47 | 0.93% |
| 2024-03-04 | 5.34 | 5.27 | -0.03 | -0.57% | 5.24 | 5.38 | 97720 | 5179.99 | 1.35% |
| 2024-03-01 | 5.29 | 5.30 | 0.01 | 0.19% | 5.22 | 5.35 | 95903 | 5059.90 | 1.32% |
| 2024-02-29 | 5.10 | 5.29 | 0.18 | 3.52% | 5.10 | 5.38 | 136735 | 7191.57 | 1.88% |
| 2024-02-28 | 5.35 | 5.11 | -0.24 | -4.49% | 5.11 | 5.43 | 126403 | 6664.16 | 1.74% |
| 2024-02-27 | 5.29 | 5.35 | 0.04 | 0.75% | 5.24 | 5.39 | 82938 | 4419.02 | 1.14% |
| 2024-02-26 | 5.29 | 5.31 | 0.02 | 0.38% | 5.22 | 5.41 | 117286 | 6227.22 | 1.61% |
| 2024-02-23 | 5.17 | 5.29 | 0.15 | 2.92% | 5.14 | 5.37 | 154594 | 8138.58 | 2.13% |
| 2024-02-22 | 5.01 | 5.14 | 0.12 | 2.39% | 4.98 | 5.15 | 111046 | 5641.86 | 1.53% |
| 2024-02-21 | 4.96 | 5.02 | 0.03 | 0.60% | 4.91 | 5.18 | 100809 | 5107.85 | 1.39% |
| 2024-02-20 | 5.09 | 4.99 | -0.11 | -2.16% | 4.91 | 5.09 | 101286 | 5048.42 | 1.39% |
| 2024-02-19 | 4.93 | 5.10 | 0.21 | 4.29% | 4.89 | 5.22 | 226540 | 11544.91 | 3.12% |
| 2024-02-08 | 4.75 | 4.89 | 0.12 | 2.52% | 4.65 | 4.95 | 220068 | 10597.60 | 3.03% |
| 2024-02-07 | 4.40 | 4.77 | 0.32 | 7.19% | 4.39 | 4.81 | 252971 | 11771.09 | 3.48% |
| 2024-02-06 | 4.02 | 4.45 | 0.29 | 6.97% | 3.98 | 4.53 | 224878 | 9534.44 | 3.10% |
| 2024-02-05 | 4.54 | 4.16 | -0.45 | -9.76% | 4.15 | 4.55 | 190422 | 8144.27 | 2.62% |
| 2024-02-02 | 4.88 | 4.61 | -0.32 | -6.49% | 4.44 | 4.93 | 170652 | 8051.49 | 2.35% |
| 2024-02-01 | 4.96 | 4.93 | -0.09 | -1.79% | 4.80 | 5.07 | 120251 | 5934.90 | 1.66% |
| 2024-01-31 | 5.25 | 5.02 | -0.22 | -4.20% | 5.00 | 5.25 | 113925 | 5833.22 | 1.57% |