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 | 10.66 | 11.13 | 0.53 | 5.00% | 10.30 | 11.19 | 190951 | 20412.56 | 6.66% |
| 2024-05-07 | 10.94 | 10.60 | -0.47 | -4.25% | 10.45 | 11.02 | 143366 | 15278.78 | 5.00% |
| 2024-05-06 | 11.23 | 11.07 | -0.03 | -0.27% | 10.82 | 11.32 | 146130 | 16120.58 | 5.10% |
| 2024-04-30 | 10.09 | 11.10 | 1.01 | 10.01% | 10.09 | 11.10 | 164768 | 17708.26 | 5.75% |
| 2024-04-29 | 9.60 | 10.09 | 0.43 | 4.45% | 9.57 | 10.29 | 105082 | 10526.96 | 3.67% |
| 2024-04-26 | 9.30 | 9.66 | 0.29 | 3.09% | 9.30 | 9.82 | 107527 | 10276.04 | 3.75% |
| 2024-04-25 | 9.35 | 9.37 | -0.02 | -0.21% | 9.18 | 9.41 | 90279 | 8379.26 | 3.15% |
| 2024-04-24 | 9.55 | 9.39 | -0.37 | -3.79% | 9.31 | 9.74 | 149474 | 14174.59 | 5.22% |
| 2024-04-23 | 9.12 | 9.76 | 0.75 | 8.32% | 8.91 | 9.91 | 175575 | 16788.34 | 6.13% |
| 2024-04-22 | 9.00 | 9.01 | 0.09 | 1.01% | 8.45 | 9.24 | 80125 | 7118.41 | 2.80% |
| 2024-04-19 | 9.15 | 8.92 | -0.17 | -1.87% | 8.80 | 9.15 | 79603 | 7100.08 | 2.78% |
| 2024-04-18 | 9.06 | 9.09 | 0.17 | 1.91% | 8.77 | 9.44 | 129711 | 11809.11 | 4.53% |
| 2024-04-17 | 8.11 | 8.92 | 0.81 | 9.99% | 8.11 | 8.92 | 100695 | 8682.70 | 3.51% |
| 2024-04-16 | 8.92 | 8.11 | -0.90 | -9.99% | 8.11 | 9.05 | 125316 | 10484.80 | 4.37% |
| 2024-04-15 | 9.96 | 9.01 | -0.96 | -9.63% | 8.97 | 10.02 | 129473 | 11988.24 | 4.52% |
| 2024-04-12 | 9.99 | 9.97 | 0.04 | 0.40% | 9.75 | 10.12 | 76940 | 7658.15 | 2.69% |
| 2024-04-11 | 9.51 | 9.93 | 0.31 | 3.22% | 9.47 | 10.02 | 76792 | 7564.88 | 2.68% |
| 2024-04-10 | 10.00 | 9.62 | -0.38 | -3.80% | 9.47 | 10.05 | 71097 | 6871.06 | 2.48% |
| 2024-04-09 | 10.01 | 10.00 | 0.07 | 0.70% | 9.80 | 10.18 | 53203 | 5280.44 | 1.86% |
| 2024-04-08 | 10.23 | 9.93 | -0.35 | -3.40% | 9.87 | 10.28 | 81047 | 8134.69 | 2.83% |
| 2024-04-03 | 10.62 | 10.28 | -0.35 | -3.29% | 10.19 | 10.66 | 99308 | 10226.57 | 3.47% |
| 2024-04-02 | 10.83 | 10.63 | -0.17 | -1.57% | 10.58 | 10.93 | 76956 | 8249.37 | 2.69% |
| 2024-04-01 | 10.97 | 10.80 | -0.16 | -1.46% | 10.60 | 11.04 | 108381 | 11659.70 | 3.78% |
| 2024-03-29 | 10.64 | 10.96 | 0.32 | 3.01% | 10.50 | 11.10 | 108279 | 11805.17 | 3.78% |
| 2024-03-28 | 10.30 | 10.64 | 0.29 | 2.80% | 10.15 | 10.80 | 121169 | 12786.05 | 4.23% |
| 2024-03-27 | 10.75 | 10.35 | -0.35 | -3.27% | 10.32 | 10.99 | 95119 | 10094.42 | 3.32% |
| 2024-03-26 | 11.03 | 10.70 | -0.44 | -3.95% | 10.55 | 11.20 | 139720 | 15105.99 | 4.88% |
| 2024-03-25 | 12.21 | 11.14 | -1.24 | -10.02% | 11.14 | 12.38 | 203876 | 23558.50 | 7.11% |
| 2024-03-22 | 12.70 | 12.38 | -0.47 | -3.66% | 12.29 | 12.86 | 113038 | 14117.49 | 3.94% |
| 2024-03-21 | 12.96 | 12.85 | -0.16 | -1.23% | 12.58 | 12.96 | 96745 | 12359.64 | 3.38% |
| 2024-03-20 | 12.80 | 13.01 | 0.07 | 0.54% | 12.76 | 13.25 | 94758 | 12330.44 | 3.31% |
| 2024-03-19 | 12.80 | 12.94 | -0.08 | -0.61% | 12.70 | 13.12 | 100121 | 12972.29 | 3.49% |
| 2024-03-18 | 13.20 | 13.02 | -0.25 | -1.88% | 12.69 | 13.61 | 227391 | 29475.43 | 7.94% |
| 2024-03-15 | 13.29 | 13.27 | -0.10 | -0.75% | 13.03 | 13.52 | 95547 | 12669.40 | 3.33% |
| 2024-03-14 | 12.90 | 13.37 | 0.43 | 3.32% | 12.65 | 13.46 | 152292 | 19942.64 | 5.31% |
| 2024-03-13 | 12.95 | 12.94 | -0.09 | -0.69% | 12.65 | 13.20 | 110015 | 14251.47 | 3.84% |
| 2024-03-12 | 13.19 | 13.03 | -0.32 | -2.40% | 12.87 | 13.51 | 163259 | 21360.23 | 5.70% |
| 2024-03-11 | 12.38 | 13.35 | 0.70 | 5.53% | 12.31 | 13.66 | 205762 | 26913.36 | 7.18% |
| 2024-03-08 | 11.99 | 12.65 | 0.48 | 3.94% | 11.99 | 12.75 | 161990 | 20104.41 | 5.65% |
| 2024-03-07 | 12.10 | 12.17 | -0.12 | -0.98% | 11.90 | 12.50 | 159920 | 19507.98 | 5.58% |
| 2024-03-06 | 12.01 | 12.29 | 0.07 | 0.57% | 11.95 | 13.14 | 161018 | 20145.45 | 5.62% |
| 2024-03-05 | 12.18 | 12.22 | -0.46 | -3.63% | 11.93 | 12.50 | 160316 | 19500.71 | 5.59% |
| 2024-03-04 | 12.26 | 12.68 | 0.42 | 3.43% | 11.55 | 13.40 | 279928 | 34479.71 | 9.77% |
| 2024-03-01 | 12.42 | 12.26 | -0.54 | -4.22% | 12.01 | 12.68 | 205143 | 25195.49 | 7.16% |
| 2024-02-29 | 11.76 | 12.80 | 0.55 | 4.49% | 11.38 | 12.80 | 342404 | 41353.57 | 11.95% |
| 2024-02-28 | 11.35 | 12.25 | 1.00 | 8.89% | 11.35 | 12.38 | 453055 | 54907.72 | 15.81% |
| 2024-02-27 | 10.96 | 11.25 | 0.38 | 3.50% | 10.46 | 11.94 | 386892 | 43502.33 | 13.50% |
| 2024-02-26 | 9.70 | 10.87 | 0.99 | 10.02% | 9.60 | 10.87 | 276870 | 28226.01 | 9.66% |
| 2024-02-23 | 9.91 | 9.88 | -0.32 | -3.14% | 9.80 | 10.38 | 272133 | 27288.42 | 9.50% |
| 2024-02-22 | 9.31 | 10.20 | 0.51 | 5.26% | 9.31 | 10.35 | 360156 | 35172.63 | 12.57% |
| 2024-02-21 | 9.97 | 9.69 | 0.53 | 5.79% | 8.81 | 10.08 | 470886 | 45984.30 | 16.43% |
| 2024-02-20 | 9.16 | 9.16 | 0.83 | 9.96% | 9.16 | 9.16 | 16001 | 1465.69 | 0.56% |
| 2024-02-19 | 8.33 | 8.33 | 0.76 | 10.04% | 8.33 | 8.33 | 43940 | 3660.21 | 1.53% |
| 2024-02-08 | 6.80 | 7.57 | 0.57 | 8.14% | 6.51 | 7.68 | 319322 | 22524.07 | 11.14% |
| 2024-02-07 | 6.78 | 7.00 | 0.36 | 5.42% | 6.30 | 7.30 | 378144 | 26195.77 | 13.20% |
| 2024-02-06 | 6.06 | 6.64 | -0.01 | -0.15% | 5.99 | 6.75 | 243946 | 15204.36 | 8.51% |
| 2024-02-05 | 7.15 | 6.65 | -0.67 | -9.15% | 6.59 | 7.23 | 100769 | 6716.63 | 3.52% |
| 2024-02-02 | 7.58 | 7.32 | -0.26 | -3.43% | 6.97 | 7.91 | 124872 | 9350.87 | 4.36% |
| 2024-02-01 | 8.14 | 7.58 | -0.53 | -6.54% | 7.49 | 8.14 | 131864 | 10087.47 | 4.60% |
| 2024-01-31 | 8.46 | 8.11 | -0.56 | -6.46% | 8.04 | 8.61 | 93786 | 7778.58 | 3.27% |
| 2024-01-30 | 9.12 | 8.67 | -0.52 | -5.66% | 8.65 | 9.17 | 73973 | 6548.89 | 2.58% |