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 | 13.15 | 14.63 | 1.33 | 10.00% | 13.00 | 14.63 | 1010300 | 143085.31 | 16.05% |
| 2024-05-08 | 12.44 | 13.30 | 0.57 | 4.48% | 12.36 | 13.88 | 834287 | 109991.84 | 13.25% |
| 2024-05-07 | 12.50 | 12.73 | 0.24 | 1.92% | 12.33 | 12.90 | 730389 | 92271.80 | 11.60% |
| 2024-05-06 | 11.22 | 12.49 | 1.14 | 10.04% | 11.01 | 12.49 | 780915 | 92441.18 | 12.41% |
| 2024-04-30 | 11.00 | 11.35 | 0.45 | 4.13% | 10.90 | 11.43 | 573170 | 64095.09 | 9.11% |
| 2024-04-29 | 10.50 | 10.90 | 0.99 | 9.99% | 10.27 | 10.90 | 389965 | 41420.73 | 6.20% |
| 2024-04-26 | 9.61 | 9.91 | 0.25 | 2.59% | 9.52 | 9.93 | 146348 | 14329.22 | 2.32% |
| 2024-04-25 | 9.77 | 9.66 | -0.19 | -1.93% | 9.61 | 10.05 | 213671 | 20868.49 | 3.39% |
| 2024-04-24 | 9.28 | 9.85 | 0.59 | 6.37% | 9.09 | 10.19 | 232735 | 22571.36 | 3.70% |
| 2024-04-23 | 9.38 | 9.26 | -0.11 | -1.17% | 9.19 | 9.44 | 80924 | 7520.62 | 1.29% |
| 2024-04-22 | 9.55 | 9.37 | -0.26 | -2.70% | 9.30 | 9.71 | 101645 | 9609.04 | 1.61% |
| 2024-04-19 | 9.60 | 9.63 | 0.02 | 0.21% | 9.40 | 9.81 | 105976 | 10176.24 | 1.68% |
| 2024-04-18 | 9.44 | 9.61 | 0.11 | 1.16% | 9.19 | 9.88 | 146730 | 14113.50 | 2.33% |
| 2024-04-17 | 9.24 | 9.50 | 0.38 | 4.17% | 9.24 | 9.59 | 126268 | 11903.17 | 2.01% |
| 2024-04-16 | 9.80 | 9.12 | -0.74 | -7.51% | 9.08 | 9.85 | 154679 | 14403.44 | 2.46% |
| 2024-04-15 | 10.16 | 9.86 | -0.36 | -3.52% | 9.65 | 10.32 | 196499 | 19528.65 | 3.12% |
| 2024-04-12 | 10.56 | 10.22 | -0.54 | -5.02% | 10.21 | 10.70 | 220636 | 22855.95 | 3.51% |
| 2024-04-11 | 10.45 | 10.76 | 0.20 | 1.89% | 10.29 | 11.00 | 352222 | 37757.84 | 5.60% |
| 2024-04-10 | 10.44 | 10.56 | 0.07 | 0.67% | 10.39 | 10.99 | 364887 | 38874.04 | 5.80% |
| 2024-04-09 | 9.77 | 10.49 | 0.73 | 7.48% | 9.77 | 10.60 | 367798 | 37847.53 | 5.84% |
| 2024-04-08 | 10.31 | 9.76 | -0.02 | -0.20% | 9.74 | 10.60 | 270539 | 27462.60 | 4.30% |
| 2024-04-03 | 9.71 | 9.78 | 0.15 | 1.56% | 9.61 | 9.92 | 168324 | 16453.88 | 2.67% |
| 2024-04-02 | 9.26 | 9.63 | 0.33 | 3.55% | 9.26 | 9.72 | 159218 | 15232.27 | 2.53% |
| 2024-04-01 | 8.92 | 9.30 | 0.38 | 4.26% | 8.90 | 9.33 | 87298 | 8067.78 | 1.39% |
| 2024-03-29 | 8.86 | 8.92 | 0.07 | 0.79% | 8.83 | 9.03 | 47103 | 4203.35 | 0.75% |
| 2024-03-28 | 8.73 | 8.85 | 0.15 | 1.72% | 8.72 | 8.99 | 47532 | 4219.21 | 0.76% |
| 2024-03-27 | 9.04 | 8.70 | -0.37 | -4.08% | 8.70 | 9.09 | 50851 | 4530.24 | 0.81% |
| 2024-03-26 | 8.93 | 9.07 | 0.15 | 1.68% | 8.84 | 9.13 | 54873 | 4935.16 | 0.87% |
| 2024-03-25 | 9.12 | 8.92 | -0.20 | -2.19% | 8.92 | 9.24 | 61682 | 5594.56 | 0.98% |
| 2024-03-22 | 9.38 | 9.12 | -0.28 | -2.98% | 9.09 | 9.43 | 66009 | 6074.90 | 1.05% |
| 2024-03-21 | 9.43 | 9.40 | 0.01 | 0.11% | 9.25 | 9.46 | 54294 | 5086.39 | 0.86% |
| 2024-03-20 | 9.32 | 9.39 | 0.04 | 0.43% | 9.31 | 9.42 | 45984 | 4307.84 | 0.73% |
| 2024-03-19 | 9.36 | 9.35 | -0.02 | -0.21% | 9.31 | 9.47 | 53430 | 5017.99 | 0.85% |
| 2024-03-18 | 9.29 | 9.37 | 0.13 | 1.41% | 9.25 | 9.40 | 60946 | 5687.76 | 0.97% |
| 2024-03-15 | 9.05 | 9.24 | 0.14 | 1.54% | 9.00 | 9.25 | 50219 | 4591.31 | 0.80% |
| 2024-03-14 | 9.12 | 9.10 | -0.07 | -0.76% | 8.99 | 9.25 | 63384 | 5777.39 | 1.01% |
| 2024-03-13 | 9.18 | 9.17 | -0.02 | -0.22% | 9.11 | 9.25 | 46708 | 4289.25 | 0.74% |
| 2024-03-12 | 9.26 | 9.19 | -0.06 | -0.65% | 9.09 | 9.30 | 75796 | 6964.34 | 1.20% |
| 2024-03-11 | 8.81 | 9.25 | 0.43 | 4.88% | 8.80 | 9.28 | 117591 | 10710.34 | 1.87% |
| 2024-03-08 | 8.77 | 8.82 | 0.01 | 0.11% | 8.67 | 8.89 | 40555 | 3563.97 | 0.64% |
| 2024-03-07 | 8.85 | 8.81 | -0.03 | -0.34% | 8.80 | 9.00 | 59445 | 5284.74 | 0.94% |
| 2024-03-06 | 8.73 | 8.84 | 0.05 | 0.57% | 8.65 | 8.94 | 52686 | 4635.32 | 0.84% |
| 2024-03-05 | 8.90 | 8.79 | -0.16 | -1.79% | 8.73 | 8.98 | 55459 | 4884.03 | 0.88% |
| 2024-03-04 | 9.13 | 8.95 | -0.13 | -1.43% | 8.86 | 9.24 | 70751 | 6344.02 | 1.12% |
| 2024-03-01 | 8.92 | 9.08 | 0.16 | 1.79% | 8.84 | 9.12 | 75492 | 6799.89 | 1.20% |
| 2024-02-29 | 8.57 | 8.92 | 0.26 | 3.00% | 8.57 | 8.95 | 85600 | 7564.23 | 1.36% |
| 2024-02-28 | 9.14 | 8.66 | -0.39 | -4.31% | 8.62 | 9.56 | 129408 | 11789.98 | 2.06% |
| 2024-02-27 | 8.84 | 9.05 | 0.18 | 2.03% | 8.79 | 9.06 | 63007 | 5658.43 | 1.00% |
| 2024-02-26 | 8.88 | 8.87 | 0.07 | 0.80% | 8.81 | 9.08 | 81139 | 7239.11 | 1.29% |
| 2024-02-23 | 8.69 | 8.80 | 0.11 | 1.27% | 8.60 | 8.83 | 75270 | 6560.33 | 1.20% |
| 2024-02-22 | 8.55 | 8.69 | 0.11 | 1.28% | 8.55 | 8.83 | 82642 | 7164.47 | 1.31% |
| 2024-02-21 | 8.39 | 8.58 | 0.12 | 1.42% | 8.30 | 8.90 | 105005 | 9097.42 | 1.67% |
| 2024-02-20 | 8.39 | 8.46 | 0.13 | 1.56% | 8.22 | 8.51 | 99129 | 8304.08 | 1.57% |
| 2024-02-19 | 8.48 | 8.33 | -0.03 | -0.36% | 8.09 | 8.48 | 159588 | 13098.75 | 2.54% |
| 2024-02-08 | 7.71 | 8.36 | 0.76 | 10.00% | 7.71 | 8.36 | 138075 | 11256.46 | 2.19% |
| 2024-02-07 | 7.13 | 7.60 | 0.49 | 6.89% | 7.09 | 7.65 | 169009 | 12576.67 | 2.68% |
| 2024-02-06 | 6.60 | 7.11 | 0.41 | 6.12% | 6.30 | 7.29 | 181341 | 12323.29 | 2.88% |
| 2024-02-05 | 7.39 | 6.70 | -0.74 | -9.95% | 6.70 | 7.42 | 134643 | 9202.88 | 2.14% |
| 2024-02-02 | 7.87 | 7.44 | -0.44 | -5.58% | 7.09 | 8.02 | 97275 | 7327.03 | 1.55% |
| 2024-02-01 | 8.12 | 7.88 | -0.26 | -3.19% | 7.80 | 8.16 | 74887 | 5962.69 | 1.19% |
| 2024-01-31 | 8.68 | 8.14 | -0.54 | -6.22% | 8.08 | 8.81 | 83175 | 6954.95 | 1.32% |
| 2024-01-30 | 9.00 | 8.68 | -0.30 | -3.34% | 8.67 | 9.07 | 45908 | 4076.01 | 0.73% |