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 | 10.05 | 9.76 | -0.29 | -2.89% | 9.76 | 10.05 | 376270 | 37144.49 | 2.21% |
| 2024-05-07 | 10.06 | 10.05 | -0.03 | -0.30% | 9.98 | 10.25 | 413055 | 41553.64 | 2.42% |
| 2024-05-06 | 9.92 | 10.08 | 0.36 | 3.70% | 9.90 | 10.17 | 639809 | 64185.04 | 3.75% |
| 2024-04-30 | 10.02 | 9.72 | -0.38 | -3.76% | 9.72 | 10.10 | 834371 | 82319.96 | 4.89% |
| 2024-04-29 | 9.18 | 10.10 | 0.92 | 10.02% | 9.18 | 10.10 | 1379364 | 136420.36 | 8.09% |
| 2024-04-26 | 9.04 | 9.18 | 0.14 | 1.55% | 8.96 | 9.22 | 452838 | 41308.79 | 2.65% |
| 2024-04-25 | 8.96 | 9.04 | -0.04 | -0.44% | 8.92 | 9.27 | 441193 | 40247.43 | 2.59% |
| 2024-04-24 | 8.88 | 9.08 | 0.02 | 0.22% | 8.60 | 9.09 | 483515 | 43129.71 | 2.83% |
| 2024-04-23 | 9.11 | 9.06 | -0.06 | -0.66% | 8.95 | 9.16 | 375641 | 33997.70 | 2.20% |
| 2024-04-22 | 9.27 | 9.12 | -0.27 | -2.88% | 9.00 | 9.51 | 455210 | 41759.05 | 2.67% |
| 2024-04-19 | 9.73 | 9.39 | -0.42 | -4.28% | 9.36 | 9.78 | 524250 | 49881.19 | 3.07% |
| 2024-04-18 | 9.61 | 9.81 | 0.10 | 1.03% | 9.46 | 10.01 | 609248 | 59819.29 | 3.57% |
| 2024-04-17 | 9.25 | 9.71 | 0.55 | 6.00% | 9.25 | 9.72 | 684720 | 65798.59 | 4.01% |
| 2024-04-16 | 10.20 | 9.16 | -0.95 | -9.40% | 9.10 | 10.27 | 953859 | 90236.33 | 5.59% |
| 2024-04-15 | 10.50 | 10.11 | -0.48 | -4.53% | 9.80 | 10.77 | 863449 | 88055.23 | 5.06% |
| 2024-04-12 | 11.06 | 10.59 | -0.54 | -4.85% | 10.56 | 11.12 | 910217 | 98141.80 | 5.34% |
| 2024-04-11 | 11.30 | 11.13 | -0.32 | -2.79% | 11.04 | 11.48 | 990433 | 110777.84 | 5.81% |
| 2024-04-10 | 11.89 | 11.45 | -0.55 | -4.58% | 11.36 | 11.89 | 1209482 | 139404.30 | 7.09% |
| 2024-04-09 | 11.28 | 12.00 | 0.73 | 6.48% | 11.14 | 12.18 | 1792435 | 210014.59 | 10.51% |
| 2024-04-08 | 11.14 | 11.27 | -0.02 | -0.18% | 11.08 | 11.89 | 1623648 | 185754.75 | 9.52% |
| 2024-04-03 | 11.11 | 11.29 | 0.49 | 4.54% | 11.02 | 11.76 | 2294145 | 259906.84 | 13.45% |
| 2024-04-02 | 9.95 | 10.80 | 0.98 | 9.98% | 9.85 | 10.80 | 1215457 | 126514.09 | 7.12% |
| 2024-04-01 | 9.48 | 9.82 | 0.34 | 3.59% | 9.48 | 9.85 | 399785 | 39077.95 | 2.34% |
| 2024-03-29 | 9.37 | 9.48 | 0.05 | 0.53% | 9.37 | 9.63 | 226311 | 21484.17 | 1.33% |
| 2024-03-28 | 9.22 | 9.43 | 0.14 | 1.51% | 9.22 | 9.56 | 276288 | 26059.35 | 1.62% |
| 2024-03-27 | 9.86 | 9.29 | -0.56 | -5.69% | 9.27 | 9.91 | 368209 | 35147.42 | 2.16% |
| 2024-03-26 | 9.71 | 9.85 | 0.14 | 1.44% | 9.58 | 9.98 | 394822 | 38594.20 | 2.31% |
| 2024-03-25 | 9.92 | 9.71 | -0.31 | -3.09% | 9.70 | 10.09 | 437122 | 43169.14 | 2.56% |
| 2024-03-22 | 10.31 | 10.02 | -0.35 | -3.38% | 9.98 | 10.37 | 499724 | 50423.75 | 2.93% |
| 2024-03-21 | 10.57 | 10.37 | -0.14 | -1.33% | 10.32 | 10.60 | 386425 | 40257.08 | 2.27% |
| 2024-03-20 | 10.32 | 10.51 | 0.15 | 1.45% | 10.29 | 10.60 | 553172 | 58050.91 | 3.24% |
| 2024-03-19 | 10.44 | 10.36 | -0.14 | -1.33% | 10.35 | 10.63 | 440745 | 46168.88 | 2.58% |
| 2024-03-18 | 10.45 | 10.50 | 0.11 | 1.06% | 10.34 | 10.52 | 456828 | 47676.99 | 2.68% |
| 2024-03-15 | 10.20 | 10.39 | 0.12 | 1.17% | 10.14 | 10.45 | 465718 | 47982.12 | 2.73% |
| 2024-03-14 | 10.36 | 10.27 | -0.08 | -0.77% | 10.15 | 10.53 | 467440 | 48339.98 | 2.74% |
| 2024-03-13 | 10.35 | 10.35 | -0.04 | -0.38% | 10.31 | 10.50 | 392654 | 40716.23 | 2.30% |
| 2024-03-12 | 10.60 | 10.39 | -0.11 | -1.05% | 10.32 | 10.65 | 639354 | 66747.86 | 3.75% |
| 2024-03-11 | 10.08 | 10.50 | 0.45 | 4.48% | 10.06 | 10.59 | 919430 | 95506.20 | 5.39% |
| 2024-03-08 | 10.00 | 10.05 | 0.06 | 0.60% | 9.90 | 10.15 | 352168 | 35258.93 | 2.06% |
| 2024-03-07 | 10.22 | 9.99 | -0.18 | -1.77% | 9.99 | 10.39 | 496444 | 50580.18 | 2.91% |
| 2024-03-06 | 9.99 | 10.17 | 0.08 | 0.79% | 9.88 | 10.29 | 557861 | 56242.60 | 3.27% |
| 2024-03-05 | 10.20 | 10.09 | -0.26 | -2.51% | 10.00 | 10.22 | 550104 | 55568.01 | 3.22% |
| 2024-03-04 | 10.49 | 10.35 | -0.06 | -0.58% | 10.22 | 10.58 | 585659 | 60804.93 | 3.43% |
| 2024-03-01 | 10.46 | 10.41 | -0.03 | -0.29% | 10.30 | 10.55 | 679368 | 70652.57 | 3.98% |
| 2024-02-29 | 9.71 | 10.44 | 0.63 | 6.42% | 9.71 | 10.56 | 1087426 | 111401.27 | 6.37% |
| 2024-02-28 | 10.40 | 9.81 | -0.43 | -4.20% | 9.80 | 10.76 | 1170711 | 121647.13 | 6.86% |
| 2024-02-27 | 9.85 | 10.24 | 0.26 | 2.61% | 9.81 | 10.25 | 657847 | 66440.57 | 3.86% |
| 2024-02-26 | 10.07 | 9.98 | 0.01 | 0.10% | 9.90 | 10.25 | 717956 | 72114.39 | 4.21% |
| 2024-02-23 | 9.74 | 9.97 | 0.27 | 2.78% | 9.62 | 9.98 | 745752 | 73230.21 | 4.37% |
| 2024-02-22 | 9.53 | 9.70 | 0.02 | 0.21% | 9.50 | 9.85 | 565667 | 54684.17 | 3.32% |
| 2024-02-21 | 9.40 | 9.68 | 0.20 | 2.11% | 9.30 | 9.98 | 905828 | 87931.23 | 5.31% |
| 2024-02-20 | 9.21 | 9.48 | 0.18 | 1.94% | 9.06 | 9.54 | 626624 | 58450.94 | 3.67% |
| 2024-02-19 | 9.39 | 9.30 | 0.09 | 0.98% | 9.12 | 9.41 | 596233 | 55230.04 | 3.49% |
| 2024-02-08 | 9.12 | 9.21 | 0.24 | 2.68% | 9.12 | 9.48 | 707240 | 65813.52 | 4.15% |
| 2024-02-07 | 8.60 | 8.97 | 0.47 | 5.53% | 8.53 | 9.24 | 848522 | 76445.35 | 4.97% |
| 2024-02-06 | 7.80 | 8.50 | 0.53 | 6.65% | 7.74 | 8.65 | 751764 | 62179.69 | 4.41% |
| 2024-02-05 | 8.83 | 7.97 | -0.89 | -10.05% | 7.97 | 8.85 | 846969 | 69922.92 | 4.96% |
| 2024-02-02 | 9.39 | 8.86 | -0.50 | -5.34% | 8.55 | 9.45 | 746590 | 67433.29 | 4.38% |
| 2024-02-01 | 8.98 | 9.36 | 0.32 | 3.54% | 8.90 | 9.70 | 841317 | 79074.48 | 4.93% |
| 2024-01-31 | 9.50 | 9.04 | -0.79 | -8.04% | 9.00 | 9.80 | 909173 | 84689.23 | 5.33% |
| 2024-01-30 | 9.95 | 9.83 | -0.28 | -2.77% | 9.78 | 10.22 | 549791 | 54913.93 | 3.22% |