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 | 11.40 | 11.72 | 0.17 | 1.47% | 11.36 | 12.54 | 728128 | 86613.67 | 22.86% |
| 2024-05-07 | 11.51 | 11.55 | -0.72 | -5.87% | 11.22 | 11.74 | 761079 | 86922.67 | 23.89% |
| 2024-05-06 | 11.04 | 12.27 | 1.73 | 16.41% | 10.91 | 12.65 | 909541 | 108729.36 | 28.55% |
| 2024-04-30 | 11.00 | 10.54 | 0.60 | 6.04% | 10.54 | 11.93 | 603022 | 67951.77 | 18.93% |
| 2024-04-29 | 9.40 | 9.94 | 0.79 | 8.63% | 9.40 | 10.05 | 193032 | 18974.64 | 6.06% |
| 2024-04-26 | 8.90 | 9.15 | 0.29 | 3.27% | 8.88 | 9.21 | 75764 | 6884.88 | 2.38% |
| 2024-04-25 | 8.85 | 8.86 | -0.04 | -0.45% | 8.81 | 9.01 | 62828 | 5600.41 | 1.97% |
| 2024-04-24 | 8.60 | 8.90 | 0.34 | 3.97% | 8.57 | 8.91 | 71050 | 6254.16 | 2.23% |
| 2024-04-23 | 8.42 | 8.56 | 0.20 | 2.39% | 8.39 | 8.65 | 66251 | 5662.01 | 2.08% |
| 2024-04-22 | 8.28 | 8.36 | -0.04 | -0.48% | 8.09 | 8.47 | 49841 | 4146.59 | 1.56% |
| 2024-04-19 | 8.57 | 8.40 | -0.21 | -2.44% | 8.33 | 8.65 | 67988 | 5746.62 | 2.13% |
| 2024-04-18 | 8.70 | 8.61 | -0.09 | -1.03% | 8.50 | 8.83 | 75268 | 6526.78 | 2.36% |
| 2024-04-17 | 8.15 | 8.70 | 0.76 | 9.57% | 8.15 | 8.70 | 93922 | 7987.45 | 2.95% |
| 2024-04-16 | 8.59 | 7.94 | -0.74 | -8.53% | 7.91 | 8.66 | 118343 | 9675.12 | 3.72% |
| 2024-04-15 | 9.09 | 8.68 | -0.44 | -4.82% | 8.47 | 9.22 | 112459 | 9868.74 | 3.53% |
| 2024-04-12 | 9.20 | 9.12 | -0.10 | -1.08% | 9.08 | 9.37 | 86113 | 7932.03 | 2.70% |
| 2024-04-11 | 9.11 | 9.22 | 0.02 | 0.22% | 9.09 | 9.42 | 66963 | 6213.98 | 2.10% |
| 2024-04-10 | 9.49 | 9.20 | -0.34 | -3.56% | 9.07 | 9.50 | 77712 | 7165.64 | 2.44% |
| 2024-04-09 | 9.37 | 9.54 | 0.13 | 1.38% | 9.36 | 9.56 | 58723 | 5563.20 | 1.84% |
| 2024-04-08 | 9.63 | 9.41 | -0.27 | -2.79% | 9.39 | 9.69 | 86368 | 8223.02 | 2.71% |
| 2024-04-03 | 10.10 | 9.68 | -0.38 | -3.78% | 9.58 | 10.10 | 84433 | 8225.79 | 2.65% |
| 2024-04-02 | 10.26 | 10.06 | -0.23 | -2.24% | 9.98 | 10.29 | 88257 | 8915.18 | 2.77% |
| 2024-04-01 | 10.01 | 10.29 | 0.29 | 2.90% | 10.01 | 10.29 | 81918 | 8346.30 | 2.57% |
| 2024-03-29 | 9.96 | 10.00 | 0.07 | 0.70% | 9.78 | 10.04 | 82605 | 8175.97 | 2.59% |
| 2024-03-28 | 9.58 | 9.93 | 0.39 | 4.09% | 9.51 | 10.05 | 115641 | 11409.31 | 3.63% |
| 2024-03-27 | 10.18 | 9.54 | -0.66 | -6.47% | 9.51 | 10.24 | 146805 | 14406.64 | 4.61% |
| 2024-03-26 | 10.42 | 10.20 | -0.23 | -2.21% | 10.02 | 10.53 | 132688 | 13593.00 | 4.17% |
| 2024-03-25 | 10.68 | 10.43 | -0.33 | -3.07% | 10.37 | 10.86 | 135525 | 14489.18 | 4.25% |
| 2024-03-22 | 10.79 | 10.76 | -0.05 | -0.46% | 10.46 | 10.93 | 173450 | 18544.82 | 5.45% |
| 2024-03-21 | 10.95 | 10.81 | -0.06 | -0.55% | 10.72 | 11.08 | 155864 | 16955.74 | 4.89% |
| 2024-03-20 | 10.65 | 10.87 | 0.18 | 1.68% | 10.64 | 10.88 | 162031 | 17492.63 | 5.09% |
| 2024-03-19 | 10.70 | 10.69 | -0.07 | -0.65% | 10.65 | 11.00 | 174184 | 18778.37 | 5.47% |
| 2024-03-18 | 10.61 | 10.76 | 0.15 | 1.41% | 10.45 | 10.76 | 200236 | 21281.98 | 6.29% |
| 2024-03-15 | 10.57 | 10.61 | -0.19 | -1.76% | 10.40 | 10.65 | 226240 | 23824.28 | 7.10% |
| 2024-03-14 | 10.47 | 10.80 | 0.43 | 4.15% | 10.27 | 11.12 | 358165 | 38237.60 | 11.24% |
| 2024-03-13 | 10.39 | 10.37 | 0.01 | 0.10% | 10.22 | 10.51 | 192549 | 19960.18 | 6.04% |
| 2024-03-12 | 10.13 | 10.36 | 0.26 | 2.57% | 9.99 | 10.50 | 217469 | 22336.45 | 6.83% |
| 2024-03-11 | 9.85 | 10.10 | 0.16 | 1.61% | 9.81 | 10.10 | 113209 | 11282.94 | 3.55% |
| 2024-03-08 | 9.68 | 9.94 | 0.25 | 2.58% | 9.61 | 9.96 | 109669 | 10738.87 | 3.44% |
| 2024-03-07 | 9.92 | 9.69 | -0.21 | -2.12% | 9.68 | 10.15 | 134869 | 13354.72 | 4.23% |
| 2024-03-06 | 9.83 | 9.90 | 0.04 | 0.41% | 9.65 | 10.07 | 127530 | 12568.91 | 4.00% |
| 2024-03-05 | 10.01 | 9.86 | -0.29 | -2.86% | 9.81 | 10.14 | 142710 | 14226.96 | 4.48% |
| 2024-03-04 | 10.21 | 10.15 | -0.07 | -0.68% | 9.86 | 10.32 | 146922 | 14826.67 | 4.61% |
| 2024-03-01 | 9.82 | 10.22 | 0.43 | 4.39% | 9.76 | 10.30 | 197111 | 19796.54 | 6.19% |
| 2024-02-29 | 9.27 | 9.79 | 0.47 | 5.04% | 9.17 | 9.79 | 150486 | 14483.15 | 4.72% |
| 2024-02-28 | 10.25 | 9.32 | -0.93 | -9.07% | 9.28 | 10.45 | 274595 | 27254.76 | 8.62% |
| 2024-02-27 | 9.80 | 10.25 | 0.34 | 3.43% | 9.75 | 10.26 | 187088 | 18749.30 | 5.87% |
| 2024-02-26 | 9.91 | 9.91 | 0.00 | 0.00% | 9.64 | 10.05 | 194511 | 19183.98 | 6.11% |
| 2024-02-23 | 9.65 | 9.91 | 0.30 | 3.12% | 9.48 | 9.94 | 219838 | 21368.48 | 6.90% |
| 2024-02-22 | 9.17 | 9.61 | 0.47 | 5.14% | 9.17 | 9.76 | 215261 | 20448.23 | 6.76% |
| 2024-02-21 | 8.90 | 9.14 | 0.15 | 1.67% | 8.80 | 9.47 | 164073 | 15068.89 | 5.15% |
| 2024-02-20 | 8.93 | 8.99 | 0.04 | 0.45% | 8.68 | 9.05 | 142029 | 12617.61 | 4.46% |
| 2024-02-19 | 8.80 | 8.95 | 0.54 | 6.42% | 8.58 | 9.13 | 208301 | 18452.18 | 6.54% |
| 2024-02-08 | 7.43 | 8.41 | 0.98 | 13.19% | 7.42 | 8.43 | 205006 | 16328.46 | 6.44% |
| 2024-02-07 | 7.68 | 7.43 | -0.28 | -3.63% | 7.22 | 7.89 | 194329 | 14801.44 | 6.10% |
| 2024-02-06 | 7.30 | 7.71 | 0.33 | 4.47% | 6.92 | 7.97 | 175873 | 12976.32 | 5.52% |
| 2024-02-05 | 8.13 | 7.38 | -0.79 | -9.67% | 7.20 | 8.15 | 223691 | 16963.68 | 7.02% |
| 2024-02-02 | 8.68 | 8.17 | -0.52 | -5.98% | 7.86 | 8.87 | 174397 | 14518.48 | 5.44% |
| 2024-02-01 | 8.54 | 8.69 | 0.15 | 1.76% | 8.49 | 9.00 | 163868 | 14273.99 | 5.11% |
| 2024-01-31 | 9.36 | 8.54 | -0.76 | -8.17% | 8.43 | 9.36 | 198929 | 17503.31 | 6.20% |
| 2024-01-30 | 9.55 | 9.30 | -0.26 | -2.72% | 9.25 | 9.76 | 114522 | 10864.93 | 3.57% |