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 | 13.19 | 13.05 | -0.67 | -4.88% | 12.81 | 13.37 | 300785 | 39333.73 | 7.65% |
| 2024-05-08 | 14.20 | 13.72 | 0.57 | 4.33% | 13.35 | 14.47 | 484956 | 67424.31 | 12.34% |
| 2024-05-07 | 12.05 | 13.15 | 1.20 | 10.04% | 12.05 | 13.15 | 222544 | 28318.76 | 5.66% |
| 2024-05-06 | 12.63 | 11.95 | -0.18 | -1.48% | 11.92 | 12.67 | 288337 | 35178.88 | 7.34% |
| 2024-04-30 | 11.43 | 12.13 | 1.10 | 9.97% | 11.29 | 12.13 | 253051 | 29503.57 | 6.44% |
| 2024-04-29 | 11.03 | 11.03 | 1.00 | 9.97% | 10.91 | 11.03 | 63183 | 6967.92 | 1.61% |
| 2024-04-26 | 10.10 | 10.03 | -0.13 | -1.28% | 9.95 | 10.28 | 60665 | 6128.31 | 1.54% |
| 2024-04-25 | 10.01 | 10.16 | 0.13 | 1.30% | 9.90 | 10.29 | 61622 | 6215.72 | 1.57% |
| 2024-04-24 | 9.74 | 10.03 | 0.36 | 3.72% | 9.74 | 10.18 | 72949 | 7320.55 | 1.86% |
| 2024-04-23 | 9.46 | 9.67 | 0.13 | 1.36% | 9.38 | 9.88 | 44168 | 4247.51 | 1.12% |
| 2024-04-22 | 9.08 | 9.54 | 0.41 | 4.49% | 8.83 | 9.65 | 79226 | 7358.03 | 2.02% |
| 2024-04-19 | 9.45 | 9.13 | -0.24 | -2.56% | 8.98 | 9.45 | 49898 | 4562.49 | 1.27% |
| 2024-04-18 | 9.43 | 9.37 | -0.07 | -0.74% | 9.20 | 9.59 | 48566 | 4562.19 | 1.24% |
| 2024-04-17 | 9.05 | 9.44 | 0.65 | 7.39% | 9.05 | 9.64 | 64360 | 6053.70 | 1.64% |
| 2024-04-16 | 9.34 | 8.79 | -0.71 | -7.47% | 8.62 | 9.34 | 95260 | 8467.19 | 2.42% |
| 2024-04-15 | 9.90 | 9.50 | -0.40 | -4.04% | 9.30 | 9.99 | 80708 | 7741.31 | 2.05% |
| 2024-04-12 | 10.26 | 9.90 | -0.26 | -2.56% | 9.82 | 10.32 | 79231 | 7918.70 | 2.02% |
| 2024-04-11 | 9.72 | 10.16 | 0.44 | 4.53% | 9.56 | 10.65 | 139311 | 14199.27 | 3.54% |
| 2024-04-10 | 9.68 | 9.72 | 0.08 | 0.83% | 9.38 | 9.85 | 54575 | 5249.33 | 1.39% |
| 2024-04-09 | 9.44 | 9.64 | 0.20 | 2.12% | 9.41 | 9.66 | 30131 | 2883.27 | 0.77% |
| 2024-04-08 | 9.58 | 9.44 | -0.18 | -1.87% | 9.34 | 9.73 | 61223 | 5821.25 | 1.56% |
| 2024-04-03 | 10.01 | 9.62 | -0.38 | -3.80% | 9.57 | 10.06 | 54422 | 5268.87 | 1.38% |
| 2024-04-02 | 10.04 | 10.00 | -0.11 | -1.09% | 9.82 | 10.31 | 83836 | 8414.34 | 2.13% |
| 2024-04-01 | 9.80 | 10.11 | 0.29 | 2.95% | 9.75 | 10.37 | 94467 | 9432.50 | 2.40% |
| 2024-03-29 | 9.50 | 9.82 | 0.38 | 4.03% | 9.45 | 10.38 | 77754 | 7626.45 | 1.98% |
| 2024-03-28 | 9.15 | 9.44 | 0.26 | 2.83% | 9.10 | 9.52 | 43800 | 4102.52 | 1.11% |
| 2024-03-27 | 9.55 | 9.18 | -0.36 | -3.77% | 9.16 | 9.59 | 33943 | 3171.82 | 0.86% |
| 2024-03-26 | 9.47 | 9.54 | 0.06 | 0.63% | 9.34 | 9.63 | 44918 | 4244.56 | 1.14% |
| 2024-03-25 | 9.71 | 9.48 | -0.27 | -2.77% | 9.47 | 9.76 | 34443 | 3311.83 | 0.88% |
| 2024-03-22 | 9.94 | 9.75 | -0.19 | -1.91% | 9.70 | 9.94 | 45192 | 4413.17 | 1.15% |
| 2024-03-21 | 9.94 | 9.94 | 0.00 | 0.00% | 9.70 | 10.00 | 48220 | 4758.20 | 1.23% |
| 2024-03-20 | 9.86 | 9.94 | 0.03 | 0.30% | 9.85 | 10.01 | 43328 | 4294.78 | 1.10% |
| 2024-03-19 | 10.05 | 9.91 | -0.15 | -1.49% | 9.82 | 10.06 | 57807 | 5736.84 | 1.47% |
| 2024-03-18 | 9.71 | 10.06 | 0.40 | 4.14% | 9.66 | 10.08 | 70635 | 6995.38 | 1.80% |
| 2024-03-15 | 9.58 | 9.66 | 0.08 | 0.84% | 9.45 | 9.66 | 43155 | 4132.57 | 1.10% |
| 2024-03-14 | 9.68 | 9.58 | -0.02 | -0.21% | 9.44 | 9.74 | 49864 | 4785.79 | 1.27% |
| 2024-03-13 | 9.48 | 9.60 | 0.12 | 1.27% | 9.38 | 9.70 | 60521 | 5814.63 | 1.54% |
| 2024-03-12 | 9.58 | 9.48 | -0.10 | -1.04% | 9.32 | 9.58 | 60606 | 5713.76 | 1.54% |
| 2024-03-11 | 9.25 | 9.58 | 0.41 | 4.47% | 9.20 | 9.65 | 71741 | 6811.59 | 1.83% |
| 2024-03-08 | 8.94 | 9.17 | 0.14 | 1.55% | 8.94 | 9.19 | 26381 | 2390.93 | 0.67% |
| 2024-03-07 | 9.07 | 9.03 | 0.03 | 0.33% | 8.98 | 9.22 | 57795 | 5276.53 | 1.47% |
| 2024-03-06 | 8.88 | 9.00 | 0.10 | 1.12% | 8.63 | 9.13 | 52542 | 4667.99 | 1.34% |
| 2024-03-05 | 9.16 | 8.90 | -0.26 | -2.84% | 8.80 | 9.16 | 67481 | 6039.17 | 1.72% |
| 2024-03-04 | 9.29 | 9.16 | -0.14 | -1.51% | 9.09 | 9.36 | 43482 | 3993.62 | 1.11% |
| 2024-03-01 | 9.46 | 9.30 | -0.08 | -0.85% | 9.17 | 9.49 | 40695 | 3780.03 | 1.04% |
| 2024-02-29 | 8.80 | 9.38 | 0.30 | 3.30% | 8.80 | 9.38 | 62628 | 5750.66 | 1.59% |
| 2024-02-28 | 10.29 | 9.08 | -1.01 | -10.01% | 9.08 | 10.53 | 120808 | 11831.90 | 3.07% |
| 2024-02-27 | 9.24 | 10.09 | 0.92 | 10.03% | 9.19 | 10.09 | 45787 | 4454.24 | 1.17% |
| 2024-02-26 | 9.10 | 9.17 | 0.29 | 3.27% | 8.96 | 9.39 | 50199 | 4629.27 | 1.28% |
| 2024-02-23 | 8.66 | 8.88 | 0.22 | 2.54% | 8.56 | 8.90 | 37322 | 3263.80 | 0.95% |
| 2024-02-22 | 8.52 | 8.66 | 0.13 | 1.52% | 8.50 | 8.75 | 27297 | 2350.64 | 0.69% |
| 2024-02-21 | 8.38 | 8.53 | 0.15 | 1.79% | 8.22 | 8.80 | 29369 | 2530.59 | 0.75% |
| 2024-02-20 | 8.28 | 8.38 | 0.04 | 0.48% | 8.18 | 8.55 | 24926 | 2090.12 | 0.63% |
| 2024-02-19 | 8.06 | 8.34 | 0.37 | 4.64% | 8.06 | 8.63 | 59558 | 5015.06 | 1.52% |
| 2024-02-08 | 7.25 | 7.97 | 0.71 | 9.78% | 7.11 | 7.99 | 58781 | 4482.83 | 1.50% |
| 2024-02-07 | 7.40 | 7.26 | -0.24 | -3.20% | 7.11 | 7.59 | 58058 | 4243.13 | 1.48% |
| 2024-02-06 | 7.37 | 7.50 | 0.04 | 0.54% | 6.84 | 7.74 | 65375 | 4736.66 | 1.66% |
| 2024-02-05 | 8.16 | 7.46 | -0.74 | -9.02% | 7.38 | 8.16 | 63279 | 4799.73 | 1.61% |
| 2024-02-02 | 8.76 | 8.20 | -0.69 | -7.76% | 8.00 | 8.90 | 50446 | 4225.63 | 1.28% |
| 2024-02-01 | 8.88 | 8.89 | 0.01 | 0.11% | 8.59 | 8.99 | 29326 | 2582.15 | 0.75% |
| 2024-01-31 | 9.30 | 8.88 | -0.42 | -4.52% | 8.78 | 9.40 | 31432 | 2829.42 | 0.80% |