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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 11.10 | 11.43 | 0.24 | 2.14% | 11.10 | 11.99 | 590510 | 68654.78 | 14.56% |
| 2024-05-09 | 10.96 | 11.19 | 0.15 | 1.36% | 10.78 | 11.46 | 412624 | 45882.30 | 10.18% |
| 2024-05-08 | 11.40 | 11.04 | -0.72 | -6.12% | 10.88 | 11.40 | 427109 | 47363.97 | 10.53% |
| 2024-05-07 | 10.78 | 11.76 | 0.80 | 7.30% | 10.56 | 11.89 | 750006 | 86239.96 | 18.50% |
| 2024-05-06 | 11.07 | 10.96 | -0.19 | -1.70% | 10.86 | 11.24 | 529160 | 58146.41 | 13.05% |
| 2024-04-30 | 11.95 | 11.15 | -0.84 | -7.01% | 11.13 | 12.30 | 760202 | 88883.27 | 18.75% |
| 2024-04-29 | 11.91 | 11.99 | 1.11 | 10.20% | 11.47 | 12.55 | 1120068 | 134100.98 | 27.62% |
| 2024-04-26 | 9.08 | 10.88 | 1.81 | 19.96% | 9.08 | 10.88 | 493738 | 51932.39 | 12.18% |
| 2024-04-25 | 9.46 | 9.07 | 0.14 | 1.57% | 8.91 | 9.70 | 345388 | 32138.73 | 8.52% |
| 2024-04-24 | 8.79 | 8.93 | 0.07 | 0.79% | 8.79 | 9.18 | 228494 | 20533.48 | 5.63% |
| 2024-04-23 | 9.05 | 8.86 | -0.33 | -3.59% | 8.78 | 9.41 | 362089 | 32536.77 | 8.93% |
| 2024-04-22 | 8.12 | 9.19 | 1.04 | 12.76% | 8.12 | 9.78 | 399117 | 36147.85 | 9.84% |
| 2024-04-19 | 7.45 | 8.15 | 0.56 | 7.38% | 7.42 | 8.45 | 208853 | 16771.24 | 5.15% |
| 2024-04-18 | 7.55 | 7.59 | 0.14 | 1.88% | 7.46 | 7.91 | 114250 | 8814.75 | 2.82% |
| 2024-04-17 | 7.08 | 7.45 | 0.59 | 8.60% | 7.00 | 7.48 | 96409 | 7071.98 | 2.38% |
| 2024-04-16 | 7.50 | 6.86 | -0.87 | -11.25% | 6.71 | 7.54 | 137988 | 9695.61 | 3.40% |
| 2024-04-15 | 7.97 | 7.73 | -0.24 | -3.01% | 7.58 | 8.22 | 108776 | 8614.83 | 2.68% |
| 2024-04-12 | 7.97 | 7.97 | -0.03 | -0.38% | 7.95 | 8.18 | 80483 | 6495.94 | 1.98% |
| 2024-04-11 | 8.20 | 8.00 | -0.20 | -2.44% | 7.99 | 8.20 | 84591 | 6848.70 | 2.09% |
| 2024-04-10 | 8.47 | 8.20 | -0.36 | -4.21% | 8.02 | 8.48 | 133317 | 10915.24 | 3.29% |
| 2024-04-09 | 8.55 | 8.56 | 0.09 | 1.06% | 8.38 | 8.71 | 103121 | 8784.08 | 2.54% |
| 2024-04-08 | 8.75 | 8.47 | -0.39 | -4.40% | 8.46 | 8.79 | 114211 | 9798.12 | 2.82% |
| 2024-04-03 | 9.09 | 8.86 | -0.39 | -4.22% | 8.76 | 9.13 | 164108 | 14597.06 | 4.05% |
| 2024-04-02 | 9.50 | 9.25 | -0.35 | -3.65% | 9.18 | 9.59 | 278171 | 25978.69 | 6.86% |
| 2024-04-01 | 9.40 | 9.60 | 0.35 | 3.78% | 9.31 | 9.98 | 397401 | 38472.45 | 9.80% |
| 2024-03-29 | 8.66 | 9.25 | 0.42 | 4.76% | 8.66 | 9.39 | 302483 | 27485.55 | 7.46% |
| 2024-03-28 | 8.21 | 8.83 | 0.73 | 9.01% | 8.21 | 8.92 | 256238 | 22172.37 | 6.32% |
| 2024-03-27 | 8.60 | 8.10 | -0.54 | -6.25% | 8.02 | 8.60 | 180541 | 14910.59 | 4.45% |
| 2024-03-26 | 8.88 | 8.64 | -0.33 | -3.68% | 8.43 | 8.97 | 201662 | 17480.69 | 4.97% |
| 2024-03-25 | 8.77 | 8.97 | 0.21 | 2.40% | 8.77 | 9.58 | 326661 | 30106.50 | 8.06% |
| 2024-03-22 | 8.95 | 8.76 | -0.37 | -4.05% | 8.71 | 9.00 | 200081 | 17653.52 | 4.93% |
| 2024-03-21 | 8.55 | 9.13 | 0.46 | 5.31% | 8.54 | 9.14 | 292356 | 26021.42 | 7.21% |
| 2024-03-20 | 8.51 | 8.67 | 0.19 | 2.24% | 8.48 | 8.68 | 97876 | 8426.08 | 2.41% |
| 2024-03-19 | 8.49 | 8.48 | -0.01 | -0.12% | 8.39 | 8.57 | 94301 | 7995.57 | 2.33% |
| 2024-03-18 | 8.27 | 8.49 | 0.22 | 2.66% | 8.27 | 8.55 | 113636 | 9591.57 | 2.80% |
| 2024-03-15 | 8.08 | 8.27 | 0.17 | 2.10% | 8.08 | 8.27 | 107316 | 8792.66 | 2.65% |
| 2024-03-14 | 8.22 | 8.10 | -0.19 | -2.29% | 8.00 | 8.29 | 120169 | 9778.65 | 2.96% |
| 2024-03-13 | 8.43 | 8.29 | -0.10 | -1.19% | 8.21 | 8.48 | 142408 | 11862.21 | 3.51% |
| 2024-03-12 | 8.15 | 8.39 | 0.26 | 3.20% | 8.05 | 8.43 | 207099 | 17173.49 | 5.11% |
| 2024-03-11 | 8.09 | 8.13 | -0.09 | -1.09% | 7.94 | 8.20 | 164525 | 13281.51 | 4.06% |
| 2024-03-08 | 7.90 | 8.22 | 0.44 | 5.66% | 7.87 | 8.24 | 240514 | 19525.73 | 5.93% |
| 2024-03-07 | 7.89 | 7.78 | -0.14 | -1.77% | 7.67 | 8.02 | 107612 | 8441.89 | 2.65% |
| 2024-03-06 | 7.90 | 7.92 | 0.02 | 0.25% | 7.75 | 8.05 | 122805 | 9709.47 | 3.03% |
| 2024-03-05 | 7.86 | 7.90 | -0.03 | -0.38% | 7.71 | 8.11 | 158301 | 12637.42 | 3.90% |
| 2024-03-04 | 7.96 | 7.93 | 0.04 | 0.51% | 7.60 | 8.27 | 183583 | 14546.81 | 4.53% |
| 2024-03-01 | 7.71 | 7.89 | 0.24 | 3.14% | 7.65 | 7.93 | 122822 | 9598.57 | 3.03% |
| 2024-02-29 | 7.30 | 7.65 | 0.33 | 4.51% | 7.26 | 7.66 | 121938 | 9166.95 | 3.01% |
| 2024-02-28 | 7.96 | 7.32 | -0.64 | -8.04% | 7.30 | 8.19 | 202892 | 15783.36 | 5.00% |
| 2024-02-27 | 7.62 | 7.96 | 0.28 | 3.65% | 7.55 | 7.96 | 127196 | 9879.40 | 3.14% |
| 2024-02-26 | 7.57 | 7.68 | 0.16 | 2.13% | 7.47 | 7.81 | 136422 | 10419.29 | 3.36% |
| 2024-02-23 | 7.27 | 7.52 | 0.28 | 3.87% | 7.20 | 7.52 | 127885 | 9409.78 | 3.15% |
| 2024-02-22 | 6.89 | 7.24 | 0.33 | 4.78% | 6.89 | 7.24 | 124088 | 8819.05 | 3.06% |
| 2024-02-21 | 6.78 | 6.91 | 0.07 | 1.02% | 6.70 | 7.19 | 120290 | 8434.72 | 2.97% |
| 2024-02-20 | 6.73 | 6.84 | 0.16 | 2.40% | 6.53 | 6.87 | 85869 | 5753.75 | 2.12% |
| 2024-02-19 | 6.46 | 6.68 | 0.37 | 5.86% | 6.42 | 6.82 | 148720 | 9921.18 | 3.67% |
| 2024-02-08 | 5.74 | 6.31 | 0.57 | 9.93% | 5.73 | 6.32 | 144367 | 8719.41 | 3.56% |
| 2024-02-07 | 5.87 | 5.74 | -0.13 | -2.21% | 5.61 | 6.14 | 157357 | 9262.26 | 3.88% |
| 2024-02-06 | 5.58 | 5.87 | 0.16 | 2.80% | 5.17 | 6.10 | 177485 | 9984.27 | 4.38% |
| 2024-02-05 | 6.68 | 5.71 | -0.99 | -14.78% | 5.63 | 6.68 | 208393 | 12447.33 | 5.14% |
| 2024-02-02 | 7.18 | 6.70 | -0.54 | -7.46% | 6.43 | 7.38 | 116981 | 8032.45 | 2.92% |
| 2024-02-01 | 7.28 | 7.24 | -0.04 | -0.55% | 7.08 | 7.44 | 91734 | 6661.94 | 2.29% |