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 | 11.78 | 12.89 | 1.17 | 9.98% | 11.72 | 12.89 | 1145150 | 143708.64 | 22.61% |
| 2024-05-08 | 11.72 | 11.72 | 1.07 | 10.05% | 11.72 | 11.72 | 96520 | 11312.18 | 1.91% |
| 2024-05-07 | 10.65 | 10.65 | 0.97 | 10.02% | 10.65 | 10.65 | 116917 | 12451.71 | 2.31% |
| 2024-05-06 | 9.68 | 9.68 | 0.88 | 10.00% | 8.98 | 9.68 | 1107611 | 104983.93 | 21.87% |
| 2024-04-30 | 8.66 | 8.80 | 0.80 | 10.00% | 8.50 | 8.80 | 276432 | 24153.92 | 5.46% |
| 2024-04-29 | 7.44 | 8.00 | 0.57 | 7.67% | 7.44 | 8.06 | 642938 | 50508.32 | 12.69% |
| 2024-04-26 | 7.09 | 7.43 | 0.33 | 4.65% | 7.00 | 7.58 | 579346 | 42427.88 | 11.44% |
| 2024-04-25 | 7.52 | 7.10 | -0.51 | -6.70% | 7.02 | 7.65 | 571664 | 41739.23 | 11.29% |
| 2024-04-24 | 7.39 | 7.61 | 0.38 | 5.26% | 6.94 | 7.81 | 675423 | 49847.07 | 13.33% |
| 2024-04-23 | 7.20 | 7.23 | -0.32 | -4.24% | 7.10 | 7.85 | 667697 | 50021.09 | 13.18% |
| 2024-04-22 | 7.72 | 7.55 | -0.41 | -5.15% | 7.37 | 8.36 | 707705 | 55166.12 | 13.97% |
| 2024-04-19 | 7.50 | 7.96 | 0.48 | 6.42% | 7.22 | 8.17 | 1012126 | 78255.52 | 19.98% |
| 2024-04-18 | 6.64 | 7.48 | 0.68 | 10.00% | 6.52 | 7.48 | 718958 | 51381.41 | 14.19% |
| 2024-04-17 | 6.20 | 6.80 | 0.33 | 5.10% | 6.08 | 6.88 | 658199 | 42969.81 | 12.99% |
| 2024-04-16 | 6.01 | 6.47 | -0.18 | -2.71% | 6.01 | 6.98 | 738403 | 47398.41 | 14.58% |
| 2024-04-15 | 7.38 | 6.65 | -0.37 | -5.27% | 6.65 | 7.72 | 1037071 | 76502.64 | 20.47% |
| 2024-04-12 | 6.78 | 7.02 | 0.64 | 10.03% | 6.22 | 7.02 | 625157 | 42594.56 | 12.34% |
| 2024-04-11 | 6.09 | 6.38 | 0.58 | 10.00% | 6.09 | 6.38 | 204196 | 12822.80 | 4.03% |
| 2024-04-10 | 6.10 | 5.80 | -0.20 | -3.33% | 5.74 | 6.10 | 356409 | 20881.63 | 7.04% |
| 2024-04-09 | 5.43 | 6.00 | 0.55 | 10.09% | 5.43 | 6.00 | 176121 | 10137.72 | 3.48% |
| 2024-04-08 | 5.64 | 5.45 | -0.23 | -4.05% | 5.43 | 5.67 | 84816 | 4693.62 | 1.67% |
| 2024-04-03 | 5.74 | 5.68 | -0.03 | -0.53% | 5.60 | 5.75 | 89890 | 5089.00 | 1.77% |
| 2024-04-02 | 5.57 | 5.71 | 0.14 | 2.51% | 5.55 | 5.75 | 144462 | 8196.27 | 2.85% |
| 2024-04-01 | 5.34 | 5.57 | 0.26 | 4.90% | 5.32 | 5.60 | 106392 | 5865.93 | 2.14% |
| 2024-03-29 | 5.25 | 5.31 | 0.08 | 1.53% | 5.23 | 5.34 | 55365 | 2934.46 | 1.11% |
| 2024-03-28 | 5.07 | 5.23 | 0.15 | 2.95% | 5.06 | 5.30 | 69827 | 3647.64 | 1.40% |
| 2024-03-27 | 5.33 | 5.08 | -0.25 | -4.69% | 5.08 | 5.34 | 69843 | 3630.84 | 1.40% |
| 2024-03-26 | 5.25 | 5.33 | 0.08 | 1.52% | 5.18 | 5.36 | 78563 | 4149.22 | 1.58% |
| 2024-03-25 | 5.37 | 5.25 | -0.17 | -3.14% | 5.25 | 5.44 | 73747 | 3936.29 | 1.48% |
| 2024-03-22 | 5.57 | 5.42 | -0.16 | -2.87% | 5.41 | 5.58 | 94826 | 5186.10 | 1.90% |
| 2024-03-21 | 5.62 | 5.58 | -0.02 | -0.36% | 5.47 | 5.65 | 97650 | 5424.56 | 1.96% |
| 2024-03-20 | 5.56 | 5.60 | 0.04 | 0.72% | 5.53 | 5.63 | 90126 | 5027.09 | 1.81% |
| 2024-03-19 | 5.50 | 5.56 | 0.05 | 0.91% | 5.48 | 5.70 | 163988 | 9170.71 | 3.29% |
| 2024-03-18 | 5.40 | 5.51 | 0.19 | 3.57% | 5.40 | 5.53 | 128320 | 7001.92 | 2.58% |
| 2024-03-15 | 5.18 | 5.32 | 0.12 | 2.31% | 5.15 | 5.33 | 82852 | 4347.22 | 1.66% |
| 2024-03-14 | 5.29 | 5.20 | -0.08 | -1.52% | 5.12 | 5.33 | 79070 | 4139.79 | 1.59% |
| 2024-03-13 | 5.32 | 5.28 | 0.00 | 0.00% | 5.22 | 5.33 | 70723 | 3726.69 | 1.42% |
| 2024-03-12 | 5.38 | 5.28 | 0.00 | 0.00% | 5.20 | 5.42 | 112540 | 5936.03 | 2.26% |
| 2024-03-11 | 5.08 | 5.28 | 0.23 | 4.55% | 5.06 | 5.28 | 154328 | 8035.93 | 3.10% |
| 2024-03-08 | 5.08 | 5.05 | -0.04 | -0.79% | 5.02 | 5.14 | 58442 | 2962.65 | 1.17% |
| 2024-03-07 | 5.08 | 5.09 | 0.01 | 0.20% | 5.06 | 5.18 | 96778 | 4963.62 | 1.94% |
| 2024-03-06 | 5.02 | 5.08 | 0.04 | 0.79% | 4.98 | 5.13 | 86839 | 4387.52 | 1.74% |
| 2024-03-05 | 5.13 | 5.04 | -0.10 | -1.95% | 5.02 | 5.15 | 80191 | 4057.94 | 1.61% |
| 2024-03-04 | 5.19 | 5.14 | -0.04 | -0.77% | 5.04 | 5.25 | 93612 | 4803.67 | 1.88% |
| 2024-03-01 | 5.16 | 5.18 | 0.08 | 1.57% | 5.06 | 5.21 | 110886 | 5693.21 | 2.23% |
| 2024-02-29 | 4.84 | 5.10 | 0.21 | 4.29% | 4.81 | 5.10 | 134056 | 6733.19 | 2.69% |
| 2024-02-28 | 5.33 | 4.89 | -0.42 | -7.91% | 4.89 | 5.52 | 221169 | 11593.83 | 4.44% |
| 2024-02-27 | 5.17 | 5.31 | 0.15 | 2.91% | 5.12 | 5.31 | 151830 | 7965.02 | 3.05% |
| 2024-02-26 | 5.22 | 5.16 | -0.04 | -0.77% | 5.08 | 5.41 | 257280 | 13321.31 | 5.17% |
| 2024-02-23 | 4.74 | 5.20 | 0.47 | 9.94% | 4.74 | 5.20 | 214063 | 10791.60 | 4.30% |
| 2024-02-22 | 4.60 | 4.73 | 0.08 | 1.72% | 4.60 | 4.77 | 83615 | 3940.57 | 1.68% |
| 2024-02-21 | 4.50 | 4.65 | 0.12 | 2.65% | 4.44 | 4.85 | 134634 | 6314.00 | 2.70% |
| 2024-02-20 | 4.45 | 4.53 | 0.11 | 2.49% | 4.29 | 4.56 | 130351 | 5802.73 | 2.62% |
| 2024-02-19 | 4.20 | 4.42 | 0.26 | 6.25% | 4.20 | 4.49 | 162966 | 7153.30 | 3.27% |
| 2024-02-08 | 3.73 | 4.16 | 0.37 | 9.76% | 3.68 | 4.17 | 203466 | 8084.29 | 4.09% |
| 2024-02-07 | 4.03 | 3.79 | -0.15 | -3.81% | 3.68 | 4.04 | 268854 | 10264.57 | 5.40% |
| 2024-02-06 | 3.93 | 3.94 | -0.36 | -8.37% | 3.87 | 4.20 | 277828 | 10909.35 | 5.58% |
| 2024-02-05 | 4.78 | 4.30 | -0.48 | -10.04% | 4.30 | 4.80 | 127171 | 5563.94 | 2.55% |
| 2024-02-02 | 5.15 | 4.78 | -0.38 | -7.36% | 4.64 | 5.22 | 132947 | 6487.78 | 2.67% |
| 2024-02-01 | 5.25 | 5.16 | -0.09 | -1.71% | 5.06 | 5.34 | 99044 | 5138.06 | 1.99% |
| 2024-01-31 | 5.37 | 5.25 | -0.45 | -7.89% | 5.19 | 5.55 | 160244 | 8575.69 | 3.22% |
| 2024-01-30 | 6.08 | 5.70 | -0.37 | -6.10% | 5.69 | 6.08 | 85204 | 4999.21 | 1.71% |