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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 10.42 | 10.47 | 0.09 | 0.87% | 10.26 | 10.67 | 318500 | 33247.90 | 7.24% |
| 2024-05-06 | 9.85 | 10.38 | 0.70 | 7.23% | 9.77 | 10.50 | 358067 | 36401.54 | 8.14% |
| 2024-04-30 | 9.66 | 9.68 | 0.07 | 0.73% | 9.58 | 9.86 | 161170 | 15594.18 | 3.67% |
| 2024-04-29 | 9.33 | 9.61 | 0.19 | 2.02% | 9.26 | 9.64 | 180025 | 17124.00 | 4.09% |
| 2024-04-26 | 9.28 | 9.42 | 0.08 | 0.86% | 9.25 | 9.45 | 153072 | 14354.84 | 3.48% |
| 2024-04-25 | 9.22 | 9.34 | 0.02 | 0.21% | 9.10 | 9.37 | 116462 | 10807.06 | 2.65% |
| 2024-04-24 | 9.17 | 9.32 | 0.02 | 0.22% | 9.17 | 9.42 | 155416 | 14455.29 | 3.53% |
| 2024-04-23 | 9.70 | 9.30 | -0.47 | -4.81% | 9.28 | 9.81 | 235749 | 22356.88 | 5.36% |
| 2024-04-22 | 9.70 | 9.77 | 0.08 | 0.83% | 9.47 | 9.95 | 197760 | 19322.17 | 4.50% |
| 2024-04-19 | 9.85 | 9.69 | -0.34 | -3.39% | 9.57 | 10.06 | 276345 | 26977.51 | 6.28% |
| 2024-04-18 | 9.81 | 10.03 | 0.09 | 0.91% | 9.73 | 10.38 | 318370 | 31914.42 | 7.24% |
| 2024-04-17 | 9.44 | 9.94 | 0.10 | 1.02% | 9.44 | 10.05 | 368890 | 36263.34 | 8.39% |
| 2024-04-16 | 10.50 | 9.84 | -1.09 | -9.97% | 9.84 | 10.63 | 370006 | 37301.02 | 8.41% |
| 2024-04-15 | 10.19 | 10.93 | 0.64 | 6.22% | 10.17 | 11.32 | 610088 | 67078.09 | 13.87% |
| 2024-04-12 | 10.58 | 10.29 | -0.52 | -4.81% | 10.12 | 10.81 | 438899 | 45781.95 | 9.98% |
| 2024-04-11 | 10.80 | 10.81 | -0.88 | -7.53% | 10.52 | 11.47 | 631955 | 67893.23 | 14.37% |
| 2024-04-10 | 10.88 | 11.69 | 0.48 | 4.28% | 10.87 | 12.15 | 711821 | 82044.22 | 16.19% |
| 2024-04-09 | 11.00 | 11.21 | 0.34 | 3.13% | 10.89 | 11.95 | 758334 | 85824.98 | 17.24% |
| 2024-04-08 | 9.78 | 10.87 | 0.99 | 10.02% | 9.74 | 10.87 | 404050 | 42512.17 | 9.19% |
| 2024-04-03 | 10.08 | 9.88 | -0.31 | -3.04% | 9.84 | 10.10 | 181248 | 17994.70 | 4.12% |
| 2024-04-02 | 10.24 | 10.19 | -0.15 | -1.45% | 10.14 | 10.48 | 214326 | 22020.49 | 4.87% |
| 2024-04-01 | 10.14 | 10.34 | 0.20 | 1.97% | 10.10 | 10.66 | 287396 | 29671.78 | 6.54% |
| 2024-03-29 | 9.77 | 10.14 | 0.31 | 3.15% | 9.77 | 10.81 | 323800 | 33237.57 | 7.36% |
| 2024-03-28 | 9.70 | 9.83 | 0.05 | 0.51% | 9.52 | 9.86 | 215137 | 20940.57 | 4.89% |
| 2024-03-27 | 9.56 | 9.78 | 0.24 | 2.52% | 9.49 | 9.89 | 280042 | 27176.68 | 6.37% |
| 2024-03-26 | 9.47 | 9.54 | 0.03 | 0.32% | 9.28 | 9.58 | 119831 | 11301.00 | 2.72% |
| 2024-03-25 | 9.39 | 9.51 | 0.11 | 1.17% | 9.30 | 9.63 | 142398 | 13548.39 | 3.24% |
| 2024-03-22 | 9.47 | 9.40 | -0.11 | -1.16% | 9.37 | 9.54 | 91763 | 8662.34 | 2.09% |
| 2024-03-21 | 9.47 | 9.51 | 0.07 | 0.74% | 9.34 | 9.53 | 114405 | 10814.35 | 2.60% |
| 2024-03-20 | 9.50 | 9.44 | -0.01 | -0.11% | 9.40 | 9.54 | 78587 | 7420.78 | 1.79% |
| 2024-03-19 | 9.50 | 9.45 | -0.09 | -0.94% | 9.44 | 9.64 | 112844 | 10775.68 | 2.57% |
| 2024-03-18 | 9.44 | 9.54 | 0.02 | 0.21% | 9.44 | 9.54 | 116415 | 11049.83 | 2.65% |
| 2024-03-15 | 9.33 | 9.52 | 0.13 | 1.38% | 9.33 | 9.56 | 102829 | 9752.61 | 2.34% |
| 2024-03-14 | 9.42 | 9.39 | -0.11 | -1.16% | 9.29 | 9.52 | 99501 | 9364.24 | 2.26% |
| 2024-03-13 | 9.60 | 9.50 | -0.15 | -1.55% | 9.46 | 9.64 | 145452 | 13854.36 | 3.31% |
| 2024-03-12 | 9.88 | 9.65 | -0.16 | -1.63% | 9.57 | 9.88 | 171360 | 16532.46 | 3.90% |
| 2024-03-11 | 9.45 | 9.81 | 0.44 | 4.70% | 9.45 | 9.85 | 256680 | 24904.55 | 5.84% |
| 2024-03-08 | 9.35 | 9.37 | -0.14 | -1.47% | 9.24 | 9.49 | 175008 | 16370.18 | 3.98% |
| 2024-03-07 | 9.20 | 9.51 | 0.23 | 2.48% | 9.06 | 9.88 | 284042 | 26696.60 | 6.46% |
| 2024-03-06 | 8.85 | 9.28 | 0.34 | 3.80% | 8.85 | 9.50 | 236051 | 21768.26 | 5.37% |
| 2024-03-05 | 8.98 | 8.94 | -0.03 | -0.33% | 8.81 | 9.17 | 166159 | 14941.38 | 3.78% |
| 2024-03-04 | 8.73 | 8.97 | 0.24 | 2.75% | 8.70 | 8.98 | 155895 | 13824.42 | 3.55% |
| 2024-03-01 | 8.66 | 8.73 | 0.06 | 0.69% | 8.61 | 8.76 | 84611 | 7349.22 | 1.92% |
| 2024-02-29 | 8.34 | 8.67 | 0.22 | 2.60% | 8.33 | 8.67 | 104142 | 8919.27 | 2.37% |
| 2024-02-28 | 8.84 | 8.45 | -0.38 | -4.30% | 8.41 | 9.08 | 188969 | 16678.42 | 4.30% |
| 2024-02-27 | 8.69 | 8.83 | 0.10 | 1.15% | 8.61 | 8.83 | 102582 | 8992.72 | 2.33% |
| 2024-02-26 | 8.80 | 8.73 | -0.11 | -1.24% | 8.67 | 8.91 | 126410 | 11070.11 | 2.87% |
| 2024-02-23 | 8.57 | 8.84 | 0.27 | 3.15% | 8.55 | 8.84 | 143847 | 12506.84 | 3.27% |
| 2024-02-22 | 8.39 | 8.57 | 0.15 | 1.78% | 8.37 | 8.61 | 97679 | 8324.81 | 2.22% |
| 2024-02-21 | 8.30 | 8.42 | 0.03 | 0.36% | 8.24 | 8.62 | 128499 | 10918.93 | 2.92% |
| 2024-02-20 | 8.36 | 8.39 | 0.03 | 0.36% | 8.11 | 8.47 | 109753 | 9125.79 | 2.50% |
| 2024-02-19 | 8.19 | 8.36 | 0.17 | 2.08% | 8.19 | 8.40 | 152425 | 12673.17 | 3.47% |
| 2024-02-08 | 7.49 | 8.19 | 0.72 | 9.64% | 7.49 | 8.20 | 184714 | 14523.81 | 4.20% |
| 2024-02-07 | 7.58 | 7.47 | -0.16 | -2.10% | 7.35 | 7.79 | 162905 | 12311.74 | 3.70% |
| 2024-02-06 | 7.09 | 7.63 | 0.16 | 2.14% | 6.89 | 7.83 | 171847 | 12616.37 | 3.91% |
| 2024-02-05 | 8.20 | 7.47 | -0.83 | -10.00% | 7.47 | 8.20 | 181368 | 13866.63 | 4.12% |
| 2024-02-02 | 8.60 | 8.30 | -0.33 | -3.82% | 8.02 | 8.86 | 151834 | 12809.16 | 3.45% |
| 2024-02-01 | 9.12 | 8.63 | -0.48 | -5.27% | 8.63 | 9.12 | 176074 | 15493.28 | 4.00% |
| 2024-01-31 | 9.32 | 9.11 | -0.31 | -3.29% | 9.06 | 9.63 | 137131 | 12786.74 | 3.12% |
| 2024-01-30 | 9.50 | 9.42 | -0.25 | -2.59% | 9.41 | 9.71 | 126282 | 12032.54 | 2.87% |
| 2024-01-29 | 9.70 | 9.67 | 0.03 | 0.31% | 9.60 | 9.87 | 206091 | 20096.16 | 4.69% |