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 | 11.01 | 11.06 | -0.10 | -0.90% | 10.90 | 11.21 | 550095 | 60934.48 | 6.99% |
| 2024-05-08 | 10.74 | 11.16 | 0.33 | 3.05% | 10.64 | 11.55 | 766216 | 85124.20 | 9.73% |
| 2024-05-07 | 10.66 | 10.83 | 0.39 | 3.74% | 10.50 | 11.25 | 739687 | 80798.04 | 9.40% |
| 2024-05-06 | 9.92 | 10.44 | 0.66 | 6.75% | 9.84 | 10.75 | 617674 | 63765.44 | 7.85% |
| 2024-04-30 | 9.85 | 9.78 | 0.01 | 0.10% | 9.73 | 10.39 | 486324 | 48908.79 | 6.18% |
| 2024-04-29 | 9.63 | 9.77 | 0.19 | 1.98% | 9.41 | 9.83 | 402063 | 38898.29 | 5.11% |
| 2024-04-26 | 9.30 | 9.58 | 0.26 | 2.79% | 9.17 | 9.65 | 448260 | 42403.54 | 5.69% |
| 2024-04-25 | 9.06 | 9.32 | 0.26 | 2.87% | 8.96 | 9.50 | 477525 | 44162.56 | 6.07% |
| 2024-04-24 | 8.27 | 9.06 | 0.82 | 9.95% | 8.23 | 9.06 | 346985 | 30505.76 | 4.41% |
| 2024-04-23 | 8.38 | 8.24 | -0.37 | -4.30% | 8.15 | 8.40 | 273162 | 22630.19 | 3.47% |
| 2024-04-22 | 8.74 | 8.61 | -0.18 | -2.05% | 8.60 | 9.12 | 371389 | 32737.99 | 4.72% |
| 2024-04-19 | 8.64 | 8.79 | 0.23 | 2.69% | 8.64 | 9.15 | 389145 | 34399.67 | 4.94% |
| 2024-04-18 | 8.26 | 8.56 | 0.24 | 2.88% | 8.11 | 8.66 | 323000 | 27150.17 | 4.10% |
| 2024-04-17 | 8.09 | 8.32 | 0.40 | 5.05% | 8.07 | 8.41 | 308951 | 25475.03 | 3.92% |
| 2024-04-16 | 8.50 | 7.92 | -0.80 | -9.17% | 7.88 | 8.63 | 544009 | 44419.77 | 6.91% |
| 2024-04-15 | 9.27 | 8.72 | -0.97 | -10.01% | 8.72 | 9.27 | 520135 | 45979.38 | 6.61% |
| 2024-04-12 | 9.47 | 9.69 | 0.46 | 4.98% | 9.24 | 9.69 | 560311 | 53226.41 | 7.12% |
| 2024-04-11 | 9.00 | 9.23 | 0.08 | 0.87% | 8.90 | 9.55 | 403915 | 37329.09 | 5.13% |
| 2024-04-10 | 9.29 | 9.15 | -0.10 | -1.08% | 8.99 | 9.43 | 336434 | 30971.59 | 4.27% |
| 2024-04-09 | 9.39 | 9.25 | -0.07 | -0.75% | 9.05 | 9.46 | 428215 | 39586.77 | 5.44% |
| 2024-04-08 | 9.51 | 9.32 | -0.01 | -0.11% | 9.25 | 9.79 | 533664 | 50849.15 | 6.78% |
| 2024-04-03 | 9.31 | 9.33 | 0.19 | 2.08% | 9.14 | 9.65 | 482902 | 45174.48 | 6.13% |
| 2024-04-02 | 8.86 | 9.14 | 0.25 | 2.81% | 8.82 | 9.26 | 337451 | 30651.84 | 4.29% |
| 2024-04-01 | 8.99 | 8.89 | 0.14 | 1.60% | 8.76 | 9.12 | 273687 | 24432.10 | 3.48% |
| 2024-03-29 | 8.38 | 8.75 | 0.53 | 6.45% | 8.36 | 8.84 | 293316 | 25208.21 | 3.73% |
| 2024-03-28 | 8.04 | 8.22 | 0.16 | 1.99% | 8.03 | 8.30 | 147111 | 12058.71 | 1.87% |
| 2024-03-27 | 8.30 | 8.06 | -0.24 | -2.89% | 8.06 | 8.35 | 119276 | 9771.29 | 1.52% |
| 2024-03-26 | 8.30 | 8.30 | -0.09 | -1.07% | 8.12 | 8.47 | 147934 | 12265.37 | 1.88% |
| 2024-03-25 | 8.39 | 8.39 | -0.03 | -0.36% | 8.36 | 8.61 | 182020 | 15399.09 | 2.31% |
| 2024-03-22 | 8.66 | 8.42 | -0.30 | -3.44% | 8.33 | 8.71 | 200950 | 17026.42 | 2.55% |
| 2024-03-21 | 8.84 | 8.72 | 0.10 | 1.16% | 8.66 | 8.89 | 190058 | 16636.19 | 2.41% |
| 2024-03-20 | 8.58 | 8.62 | -0.01 | -0.12% | 8.52 | 8.69 | 139350 | 11970.22 | 1.77% |
| 2024-03-19 | 8.61 | 8.63 | -0.03 | -0.35% | 8.58 | 8.89 | 197993 | 17305.60 | 2.51% |
| 2024-03-18 | 8.59 | 8.66 | 0.09 | 1.05% | 8.48 | 8.71 | 216474 | 18604.70 | 2.75% |
| 2024-03-15 | 8.18 | 8.57 | 0.30 | 3.63% | 8.16 | 8.58 | 259889 | 21846.06 | 3.30% |
| 2024-03-14 | 8.30 | 8.27 | 0.04 | 0.49% | 8.19 | 8.50 | 229456 | 19206.75 | 2.91% |
| 2024-03-13 | 8.15 | 8.23 | 0.03 | 0.37% | 8.11 | 8.33 | 141024 | 11572.44 | 1.79% |
| 2024-03-12 | 8.44 | 8.20 | -0.19 | -2.26% | 8.16 | 8.45 | 188509 | 15542.69 | 2.39% |
| 2024-03-11 | 8.30 | 8.39 | 0.18 | 2.19% | 8.18 | 8.41 | 218840 | 18204.93 | 2.78% |
| 2024-03-08 | 8.26 | 8.21 | 0.03 | 0.37% | 8.03 | 8.34 | 236095 | 19288.11 | 3.00% |
| 2024-03-07 | 7.83 | 8.18 | 0.41 | 5.28% | 7.82 | 8.49 | 433139 | 35580.53 | 5.50% |
| 2024-03-06 | 7.83 | 7.77 | -0.08 | -1.02% | 7.70 | 7.91 | 149376 | 11647.00 | 1.90% |
| 2024-03-05 | 7.99 | 7.85 | -0.10 | -1.26% | 7.77 | 8.12 | 238717 | 18911.27 | 3.03% |
| 2024-03-04 | 8.00 | 7.95 | 0.03 | 0.38% | 7.86 | 8.10 | 167297 | 13339.76 | 2.12% |
| 2024-03-01 | 7.90 | 7.92 | 0.05 | 0.64% | 7.69 | 8.02 | 175537 | 13788.66 | 2.23% |
| 2024-02-29 | 7.59 | 7.87 | 0.31 | 4.10% | 7.57 | 7.91 | 177836 | 13799.86 | 2.26% |
| 2024-02-28 | 8.00 | 7.56 | -0.44 | -5.50% | 7.55 | 8.25 | 272482 | 21694.92 | 3.46% |
| 2024-02-27 | 7.83 | 8.00 | 0.10 | 1.27% | 7.81 | 8.03 | 174579 | 13848.25 | 2.22% |
| 2024-02-26 | 7.86 | 7.90 | 0.03 | 0.38% | 7.84 | 8.04 | 177830 | 14093.72 | 2.26% |
| 2024-02-23 | 7.68 | 7.87 | 0.17 | 2.21% | 7.64 | 7.88 | 162951 | 12666.10 | 2.07% |
| 2024-02-22 | 7.50 | 7.70 | 0.12 | 1.58% | 7.50 | 7.74 | 131443 | 10037.84 | 1.67% |
| 2024-02-21 | 7.47 | 7.58 | 0.02 | 0.26% | 7.45 | 7.85 | 207218 | 15979.90 | 2.63% |
| 2024-02-20 | 7.45 | 7.56 | 0.08 | 1.07% | 7.26 | 7.60 | 158442 | 11839.23 | 2.01% |
| 2024-02-19 | 7.36 | 7.48 | 0.19 | 2.61% | 7.22 | 7.54 | 228537 | 16952.67 | 2.90% |
| 2024-02-08 | 6.79 | 7.29 | 0.59 | 8.81% | 6.69 | 7.36 | 286657 | 20226.41 | 3.64% |
| 2024-02-07 | 6.68 | 6.70 | -0.01 | -0.15% | 6.53 | 6.97 | 245250 | 16583.82 | 3.12% |
| 2024-02-06 | 6.20 | 6.71 | 0.07 | 1.05% | 6.03 | 7.02 | 355119 | 23059.43 | 4.51% |
| 2024-02-05 | 7.35 | 6.64 | -0.74 | -10.03% | 6.64 | 7.35 | 293062 | 19864.24 | 3.72% |
| 2024-02-02 | 7.70 | 7.38 | -0.30 | -3.91% | 7.03 | 7.89 | 244535 | 18293.40 | 3.11% |
| 2024-02-01 | 7.63 | 7.68 | -0.15 | -1.92% | 7.43 | 7.92 | 251592 | 19388.50 | 3.20% |
| 2024-01-31 | 8.28 | 7.83 | -0.87 | -10.00% | 7.83 | 8.30 | 407547 | 32210.04 | 5.18% |
| 2024-01-30 | 8.95 | 8.70 | -0.31 | -3.44% | 8.64 | 9.07 | 194296 | 17244.79 | 2.47% |