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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.35 | 12.16 | -0.50 | -3.95% | 11.98 | 12.53 | 1363599 | 166370.17 | 8.40% |
| 2024-05-07 | 12.93 | 12.66 | -0.18 | -1.40% | 11.86 | 13.40 | 2432136 | 308848.62 | 14.98% |
| 2024-05-06 | 12.45 | 12.84 | 0.90 | 7.54% | 12.24 | 13.13 | 2523671 | 322894.25 | 15.55% |
| 2024-04-30 | 11.94 | 11.94 | 1.09 | 10.05% | 11.83 | 11.94 | 948230 | 113208.34 | 5.84% |
| 2024-04-29 | 10.85 | 10.85 | 0.99 | 10.04% | 10.85 | 10.85 | 95641 | 10377.04 | 0.59% |
| 2024-04-26 | 9.86 | 9.86 | 0.90 | 10.04% | 9.66 | 9.86 | 756377 | 74509.52 | 4.66% |
| 2024-04-25 | 8.75 | 8.96 | 0.10 | 1.13% | 8.73 | 9.06 | 248973 | 22236.45 | 1.53% |
| 2024-04-24 | 8.99 | 8.86 | -0.10 | -1.12% | 8.71 | 9.04 | 326170 | 28993.33 | 2.01% |
| 2024-04-23 | 9.11 | 8.96 | -0.15 | -1.65% | 8.92 | 9.17 | 260008 | 23480.47 | 1.60% |
| 2024-04-22 | 9.00 | 9.11 | -0.01 | -0.11% | 8.99 | 9.20 | 296314 | 26961.09 | 1.83% |
| 2024-04-19 | 9.14 | 9.12 | -0.28 | -2.98% | 9.06 | 9.35 | 654640 | 60121.37 | 4.03% |
| 2024-04-18 | 8.75 | 9.40 | 0.66 | 7.55% | 8.72 | 9.61 | 960944 | 90342.04 | 5.92% |
| 2024-04-17 | 8.48 | 8.74 | 0.26 | 3.07% | 8.48 | 8.74 | 182388 | 15802.57 | 1.12% |
| 2024-04-16 | 8.79 | 8.48 | -0.41 | -4.61% | 8.46 | 8.85 | 235201 | 20419.82 | 1.45% |
| 2024-04-15 | 8.66 | 8.89 | 0.17 | 1.95% | 8.54 | 9.04 | 267856 | 23667.83 | 1.65% |
| 2024-04-12 | 8.86 | 8.72 | -0.15 | -1.69% | 8.69 | 8.91 | 155193 | 13635.68 | 0.96% |
| 2024-04-11 | 8.80 | 8.87 | 0.00 | 0.00% | 8.78 | 8.97 | 136447 | 12151.14 | 0.84% |
| 2024-04-10 | 9.08 | 8.87 | -0.21 | -2.31% | 8.82 | 9.10 | 205408 | 18357.31 | 1.27% |
| 2024-04-09 | 9.06 | 9.08 | 0.04 | 0.44% | 9.02 | 9.10 | 140955 | 12767.94 | 0.87% |
| 2024-04-08 | 9.09 | 9.04 | -0.14 | -1.53% | 9.00 | 9.21 | 191133 | 17397.55 | 1.18% |
| 2024-04-03 | 9.29 | 9.18 | -0.13 | -1.40% | 9.17 | 9.32 | 184849 | 17037.17 | 1.14% |
| 2024-04-02 | 9.46 | 9.31 | -0.16 | -1.69% | 9.26 | 9.46 | 222860 | 20813.11 | 1.37% |
| 2024-04-01 | 9.46 | 9.47 | 0.11 | 1.18% | 9.35 | 9.55 | 262810 | 24762.94 | 1.62% |
| 2024-03-29 | 9.28 | 9.36 | 0.08 | 0.86% | 9.08 | 9.38 | 326755 | 30183.13 | 2.01% |
| 2024-03-28 | 9.27 | 9.28 | 0.04 | 0.43% | 9.24 | 9.41 | 295966 | 27548.67 | 1.82% |
| 2024-03-27 | 9.70 | 9.24 | -0.55 | -5.62% | 9.20 | 9.74 | 346046 | 32557.04 | 2.13% |
| 2024-03-26 | 9.77 | 9.79 | 0.02 | 0.20% | 9.61 | 9.85 | 305487 | 29679.19 | 1.88% |
| 2024-03-25 | 10.07 | 9.77 | -0.46 | -4.50% | 9.76 | 10.18 | 394372 | 39201.76 | 2.43% |
| 2024-03-22 | 10.40 | 10.23 | -0.20 | -1.92% | 10.20 | 10.60 | 452840 | 47003.28 | 2.79% |
| 2024-03-21 | 10.39 | 10.43 | 0.08 | 0.77% | 10.38 | 10.68 | 489340 | 51384.06 | 3.01% |
| 2024-03-20 | 10.34 | 10.35 | 0.03 | 0.29% | 10.32 | 10.53 | 388272 | 40389.30 | 2.39% |
| 2024-03-19 | 10.55 | 10.32 | -0.38 | -3.55% | 10.31 | 10.59 | 523989 | 54640.08 | 3.23% |
| 2024-03-18 | 10.68 | 10.70 | 0.11 | 1.04% | 10.41 | 10.88 | 866010 | 91919.72 | 5.33% |
| 2024-03-15 | 10.17 | 10.59 | 0.35 | 3.42% | 10.12 | 10.63 | 772722 | 80448.69 | 4.76% |
| 2024-03-14 | 10.15 | 10.24 | 0.03 | 0.29% | 10.07 | 10.38 | 449085 | 45913.57 | 2.77% |
| 2024-03-13 | 10.10 | 10.21 | 0.01 | 0.10% | 10.01 | 10.35 | 495783 | 50364.86 | 3.05% |
| 2024-03-12 | 9.86 | 10.20 | 0.39 | 3.98% | 9.83 | 10.46 | 704488 | 71483.45 | 4.34% |
| 2024-03-11 | 9.55 | 9.81 | 0.21 | 2.19% | 9.55 | 9.81 | 262172 | 25417.96 | 1.62% |
| 2024-03-08 | 9.58 | 9.60 | -0.02 | -0.21% | 9.50 | 9.66 | 179006 | 17160.43 | 1.10% |
| 2024-03-07 | 9.76 | 9.62 | -0.16 | -1.64% | 9.59 | 9.85 | 283106 | 27497.84 | 1.74% |
| 2024-03-06 | 9.76 | 9.78 | 0.00 | 0.00% | 9.62 | 9.90 | 274660 | 26838.91 | 1.69% |
| 2024-03-05 | 9.92 | 9.78 | -0.22 | -2.20% | 9.67 | 9.96 | 360035 | 35331.45 | 2.22% |
| 2024-03-04 | 10.09 | 10.00 | -0.15 | -1.48% | 9.93 | 10.10 | 323426 | 32320.53 | 1.99% |
| 2024-03-01 | 10.07 | 10.15 | 0.03 | 0.30% | 9.94 | 10.20 | 438798 | 44181.12 | 2.70% |
| 2024-02-29 | 9.71 | 10.12 | 0.22 | 2.22% | 9.63 | 10.15 | 583001 | 57935.73 | 3.59% |
| 2024-02-28 | 10.05 | 9.90 | -0.09 | -0.90% | 9.90 | 10.48 | 922982 | 94436.77 | 5.69% |
| 2024-02-27 | 9.79 | 9.99 | 0.17 | 1.73% | 9.73 | 9.99 | 443632 | 43698.72 | 2.73% |
| 2024-02-26 | 9.81 | 9.82 | -0.10 | -1.01% | 9.78 | 9.98 | 387550 | 38209.21 | 2.39% |
| 2024-02-23 | 9.87 | 9.92 | 0.05 | 0.51% | 9.81 | 9.98 | 489808 | 48425.59 | 3.02% |
| 2024-02-22 | 9.63 | 9.87 | 0.10 | 1.02% | 9.63 | 9.93 | 533608 | 52412.87 | 3.29% |
| 2024-02-21 | 9.67 | 9.77 | -0.12 | -1.21% | 9.55 | 10.11 | 798438 | 78493.05 | 4.92% |
| 2024-02-20 | 9.40 | 9.89 | 0.44 | 4.66% | 9.33 | 10.00 | 737593 | 72083.20 | 4.54% |
| 2024-02-19 | 9.43 | 9.45 | -0.02 | -0.21% | 9.02 | 9.64 | 461087 | 43288.10 | 2.84% |
| 2024-02-08 | 9.50 | 9.47 | 0.10 | 1.07% | 9.44 | 9.93 | 587394 | 56885.41 | 3.62% |
| 2024-02-07 | 9.10 | 9.37 | 0.22 | 2.40% | 9.02 | 9.58 | 629827 | 59134.75 | 3.88% |
| 2024-02-06 | 8.50 | 9.15 | 0.23 | 2.58% | 8.14 | 9.42 | 744237 | 65507.14 | 4.58% |
| 2024-02-05 | 9.60 | 8.92 | -0.99 | -9.99% | 8.92 | 9.68 | 673401 | 62981.32 | 4.15% |
| 2024-02-02 | 10.07 | 9.91 | -0.08 | -0.80% | 9.20 | 10.35 | 944533 | 91816.66 | 5.82% |
| 2024-02-01 | 9.95 | 9.99 | -0.27 | -2.63% | 9.93 | 10.59 | 713150 | 73396.15 | 4.39% |
| 2024-01-31 | 10.12 | 10.26 | 0.02 | 0.20% | 10.10 | 10.76 | 788143 | 82205.77 | 4.86% |
| 2024-01-30 | 9.90 | 10.24 | 0.16 | 1.59% | 9.90 | 10.50 | 819131 | 84632.15 | 5.05% |
| 2024-01-29 | 10.74 | 10.08 | -0.73 | -6.75% | 9.99 | 10.77 | 836081 | 86044.75 | 5.15% |