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 | 10.45 | 10.87 | 0.31 | 2.94% | 10.41 | 11.00 | 171217 | 18483.99 | 4.42% |
| 2024-05-07 | 10.48 | 10.56 | -0.04 | -0.38% | 10.27 | 10.66 | 124101 | 13018.46 | 3.21% |
| 2024-05-06 | 10.44 | 10.60 | 0.40 | 3.92% | 10.23 | 10.71 | 163622 | 17162.79 | 4.23% |
| 2024-04-30 | 10.14 | 10.20 | 0.08 | 0.79% | 10.13 | 10.47 | 144615 | 14869.36 | 3.74% |
| 2024-04-29 | 10.09 | 10.12 | 0.10 | 1.00% | 9.90 | 10.19 | 161290 | 16269.14 | 4.17% |
| 2024-04-26 | 9.91 | 10.02 | -0.03 | -0.30% | 9.81 | 10.18 | 174969 | 17508.29 | 4.52% |
| 2024-04-25 | 9.86 | 10.05 | 0.15 | 1.52% | 9.86 | 10.45 | 203179 | 20666.02 | 5.25% |
| 2024-04-24 | 9.57 | 9.90 | 0.19 | 1.96% | 9.56 | 10.05 | 181513 | 17904.27 | 4.69% |
| 2024-04-23 | 9.38 | 9.71 | 0.24 | 2.53% | 9.30 | 9.75 | 167269 | 15897.68 | 4.32% |
| 2024-04-22 | 9.36 | 9.47 | -0.20 | -2.07% | 9.21 | 9.80 | 238315 | 22583.93 | 6.16% |
| 2024-04-19 | 10.00 | 9.67 | 0.39 | 4.20% | 9.65 | 10.29 | 381504 | 37923.13 | 9.86% |
| 2024-04-18 | 9.03 | 9.28 | 0.25 | 2.77% | 8.97 | 9.37 | 158963 | 14599.73 | 4.11% |
| 2024-04-17 | 8.51 | 9.03 | 0.99 | 12.31% | 8.51 | 9.04 | 123743 | 10936.06 | 3.20% |
| 2024-04-16 | 8.60 | 8.04 | -0.69 | -7.90% | 7.98 | 8.67 | 93036 | 7636.59 | 2.40% |
| 2024-04-15 | 8.89 | 8.73 | -0.14 | -1.58% | 8.51 | 9.02 | 77618 | 6788.24 | 2.01% |
| 2024-04-12 | 8.83 | 8.87 | 0.05 | 0.57% | 8.83 | 9.08 | 53786 | 4809.36 | 1.39% |
| 2024-04-11 | 8.84 | 8.82 | -0.16 | -1.78% | 8.80 | 9.04 | 64552 | 5734.18 | 1.67% |
| 2024-04-10 | 9.32 | 8.98 | -0.37 | -3.96% | 8.89 | 9.33 | 95069 | 8581.10 | 2.46% |
| 2024-04-09 | 8.88 | 9.35 | 0.49 | 5.53% | 8.83 | 9.53 | 123064 | 11268.44 | 3.18% |
| 2024-04-08 | 9.01 | 8.86 | -0.19 | -2.10% | 8.86 | 9.26 | 75193 | 6752.38 | 1.94% |
| 2024-04-03 | 9.28 | 9.05 | -0.29 | -3.10% | 8.82 | 9.34 | 120858 | 10894.71 | 3.12% |
| 2024-04-02 | 9.53 | 9.34 | -0.30 | -3.11% | 9.21 | 9.59 | 175231 | 16403.80 | 4.53% |
| 2024-04-01 | 9.46 | 9.64 | 0.06 | 0.63% | 9.42 | 9.98 | 268792 | 25939.35 | 6.94% |
| 2024-03-29 | 9.32 | 9.58 | 0.66 | 7.40% | 9.32 | 10.40 | 256071 | 24625.02 | 6.62% |
| 2024-03-28 | 8.82 | 8.92 | 0.11 | 1.25% | 8.75 | 9.09 | 65966 | 5890.22 | 1.70% |
| 2024-03-27 | 9.34 | 8.81 | -0.57 | -6.08% | 8.75 | 9.34 | 92584 | 8353.40 | 2.39% |
| 2024-03-26 | 8.97 | 9.38 | 0.37 | 4.11% | 8.88 | 9.42 | 115119 | 10604.08 | 2.97% |
| 2024-03-25 | 9.28 | 9.01 | -0.34 | -3.64% | 8.99 | 9.44 | 77830 | 7173.62 | 2.01% |
| 2024-03-22 | 9.41 | 9.35 | -0.17 | -1.79% | 9.22 | 9.55 | 60117 | 5618.88 | 1.55% |
| 2024-03-21 | 9.47 | 9.52 | 0.05 | 0.53% | 9.32 | 9.57 | 68281 | 6465.40 | 1.76% |
| 2024-03-20 | 9.44 | 9.47 | -0.01 | -0.11% | 9.32 | 9.58 | 62683 | 5921.80 | 1.62% |
| 2024-03-19 | 9.45 | 9.48 | -0.04 | -0.42% | 9.38 | 9.65 | 75306 | 7180.04 | 1.95% |
| 2024-03-18 | 9.39 | 9.52 | 0.17 | 1.82% | 9.35 | 9.68 | 87791 | 8372.79 | 2.27% |
| 2024-03-15 | 9.05 | 9.35 | 0.17 | 1.85% | 9.03 | 9.37 | 78035 | 7187.03 | 2.02% |
| 2024-03-14 | 9.25 | 9.18 | -0.16 | -1.71% | 8.98 | 9.39 | 100299 | 9189.08 | 2.59% |
| 2024-03-13 | 9.18 | 9.34 | 0.06 | 0.65% | 9.05 | 9.58 | 164632 | 15413.88 | 4.25% |
| 2024-03-12 | 8.83 | 9.28 | 0.43 | 4.86% | 8.77 | 9.38 | 173150 | 15840.25 | 4.47% |
| 2024-03-11 | 8.38 | 8.85 | 0.47 | 5.61% | 8.31 | 8.90 | 116177 | 10058.70 | 3.00% |
| 2024-03-08 | 8.38 | 8.38 | 0.01 | 0.12% | 8.21 | 8.47 | 69660 | 5804.29 | 1.80% |
| 2024-03-07 | 8.52 | 8.37 | -0.07 | -0.83% | 8.30 | 8.66 | 107762 | 9141.71 | 2.78% |
| 2024-03-06 | 8.23 | 8.44 | 0.15 | 1.81% | 8.19 | 8.53 | 96756 | 8082.80 | 2.50% |
| 2024-03-05 | 8.30 | 8.29 | -0.06 | -0.72% | 8.14 | 8.50 | 95094 | 7896.96 | 2.46% |
| 2024-03-04 | 8.55 | 8.35 | -0.06 | -0.71% | 8.13 | 8.62 | 99721 | 8342.47 | 2.58% |
| 2024-03-01 | 8.28 | 8.41 | 0.13 | 1.57% | 8.18 | 8.47 | 126748 | 10538.61 | 3.27% |
| 2024-02-29 | 7.60 | 8.28 | 0.57 | 7.39% | 7.53 | 8.35 | 199097 | 16179.69 | 5.14% |
| 2024-02-28 | 8.77 | 7.71 | -1.15 | -12.98% | 7.63 | 8.82 | 292914 | 24258.87 | 7.57% |
| 2024-02-27 | 8.19 | 8.86 | 0.66 | 8.05% | 8.08 | 8.87 | 177975 | 15224.95 | 4.60% |
| 2024-02-26 | 8.32 | 8.20 | 0.18 | 2.24% | 8.10 | 8.58 | 188378 | 15700.75 | 4.87% |
| 2024-02-23 | 7.42 | 8.02 | 0.60 | 8.09% | 7.36 | 8.16 | 167873 | 13023.17 | 4.34% |
| 2024-02-22 | 7.07 | 7.42 | 0.35 | 4.95% | 7.02 | 7.55 | 133252 | 9739.96 | 3.44% |
| 2024-02-21 | 6.83 | 7.07 | 0.17 | 2.46% | 6.76 | 7.34 | 129987 | 9288.12 | 3.36% |
| 2024-02-20 | 6.72 | 6.90 | 0.15 | 2.22% | 6.56 | 6.93 | 100775 | 6859.10 | 2.60% |
| 2024-02-19 | 6.60 | 6.75 | 0.14 | 2.12% | 6.55 | 6.99 | 144163 | 9748.30 | 3.72% |
| 2024-02-08 | 5.75 | 6.61 | 0.86 | 14.96% | 5.55 | 6.73 | 214081 | 12909.88 | 5.53% |
| 2024-02-07 | 6.18 | 5.75 | -0.38 | -6.20% | 5.65 | 6.39 | 157380 | 9401.63 | 4.07% |
| 2024-02-06 | 5.90 | 6.13 | 0.24 | 4.07% | 5.37 | 6.35 | 157940 | 9180.93 | 4.08% |
| 2024-02-05 | 6.70 | 5.89 | -0.90 | -13.25% | 5.80 | 6.74 | 130301 | 7947.51 | 3.37% |
| 2024-02-02 | 7.21 | 6.79 | -0.42 | -5.83% | 6.54 | 7.34 | 79087 | 5502.97 | 2.04% |
| 2024-02-01 | 7.38 | 7.21 | -0.15 | -2.04% | 7.05 | 7.43 | 77842 | 5642.22 | 2.01% |
| 2024-01-31 | 7.89 | 7.36 | -0.48 | -6.12% | 7.31 | 7.92 | 83316 | 6312.52 | 2.15% |
| 2024-01-30 | 8.05 | 7.84 | -0.24 | -2.97% | 7.83 | 8.18 | 53024 | 4239.05 | 1.37% |