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 | 10.88 | 11.08 | -0.01 | -0.09% | 10.88 | 11.26 | 64335 | 7127.96 | 1.77% |
| 2024-05-07 | 10.88 | 11.09 | -0.02 | -0.18% | 10.73 | 11.36 | 97589 | 10753.47 | 2.68% |
| 2024-05-06 | 11.34 | 11.11 | 0.37 | 3.45% | 10.56 | 11.50 | 120457 | 13176.73 | 3.31% |
| 2024-04-30 | 10.25 | 10.74 | 0.49 | 4.78% | 10.19 | 10.99 | 100592 | 10763.63 | 2.76% |
| 2024-04-29 | 10.18 | 10.25 | -0.06 | -0.58% | 10.12 | 10.38 | 70327 | 7210.13 | 1.93% |
| 2024-04-26 | 10.07 | 10.31 | -0.08 | -0.77% | 9.91 | 10.45 | 102425 | 10437.82 | 2.81% |
| 2024-04-25 | 9.90 | 10.39 | 0.49 | 4.95% | 9.71 | 10.48 | 140445 | 14355.20 | 3.85% |
| 2024-04-24 | 9.86 | 9.90 | -0.12 | -1.20% | 9.58 | 10.07 | 98181 | 9642.25 | 2.69% |
| 2024-04-23 | 10.00 | 10.02 | -0.27 | -2.62% | 9.82 | 10.24 | 124502 | 12469.06 | 3.42% |
| 2024-04-22 | 9.10 | 10.29 | 1.13 | 12.34% | 9.10 | 10.29 | 171075 | 17010.31 | 4.69% |
| 2024-04-19 | 9.00 | 9.16 | -0.09 | -0.97% | 8.97 | 9.30 | 72339 | 6604.13 | 1.98% |
| 2024-04-18 | 9.52 | 9.25 | -0.22 | -2.32% | 8.94 | 9.71 | 112247 | 10401.28 | 3.08% |
| 2024-04-17 | 9.21 | 9.47 | 0.26 | 2.82% | 9.04 | 9.50 | 102821 | 9535.61 | 2.82% |
| 2024-04-16 | 9.11 | 9.21 | -0.11 | -1.18% | 8.74 | 9.45 | 120478 | 10952.57 | 3.31% |
| 2024-04-15 | 9.28 | 9.32 | 0.00 | 0.00% | 8.89 | 9.78 | 168381 | 15619.75 | 4.62% |
| 2024-04-12 | 8.79 | 9.32 | 0.39 | 4.37% | 8.54 | 9.50 | 195097 | 17731.65 | 5.35% |
| 2024-04-11 | 8.71 | 8.93 | 0.33 | 3.84% | 8.54 | 9.06 | 242099 | 21368.26 | 6.64% |
| 2024-04-10 | 8.01 | 8.60 | 0.81 | 10.40% | 8.01 | 9.30 | 258290 | 22208.85 | 7.09% |
| 2024-04-09 | 7.31 | 7.79 | 0.51 | 7.01% | 7.28 | 7.80 | 62166 | 4690.90 | 1.71% |
| 2024-04-08 | 7.61 | 7.28 | -0.36 | -4.71% | 7.25 | 7.64 | 53240 | 3939.44 | 1.46% |
| 2024-04-03 | 7.66 | 7.64 | -0.03 | -0.39% | 7.50 | 7.71 | 35505 | 2703.68 | 0.97% |
| 2024-04-02 | 7.65 | 7.67 | 0.04 | 0.52% | 7.50 | 7.73 | 33967 | 2589.74 | 0.93% |
| 2024-04-01 | 7.49 | 7.63 | 0.19 | 2.55% | 7.49 | 7.63 | 37026 | 2805.97 | 1.02% |
| 2024-03-29 | 7.39 | 7.44 | 0.08 | 1.09% | 7.29 | 7.45 | 24382 | 1796.50 | 0.67% |
| 2024-03-28 | 7.31 | 7.36 | 0.05 | 0.68% | 7.23 | 7.51 | 41272 | 3053.40 | 1.13% |
| 2024-03-27 | 7.43 | 7.31 | -0.12 | -1.62% | 7.29 | 7.52 | 40345 | 2984.48 | 1.11% |
| 2024-03-26 | 7.47 | 7.43 | -0.04 | -0.54% | 7.20 | 7.57 | 46916 | 3461.20 | 1.29% |
| 2024-03-25 | 7.80 | 7.47 | -0.30 | -3.86% | 7.46 | 7.81 | 40457 | 3086.30 | 1.11% |
| 2024-03-22 | 8.01 | 7.77 | -0.27 | -3.36% | 7.70 | 8.08 | 62512 | 4885.14 | 1.72% |
| 2024-03-21 | 8.12 | 8.04 | -0.02 | -0.25% | 7.92 | 8.15 | 43276 | 3469.86 | 1.19% |
| 2024-03-20 | 8.00 | 8.06 | 0.10 | 1.26% | 7.90 | 8.10 | 46945 | 3760.56 | 1.29% |
| 2024-03-19 | 8.05 | 7.96 | -0.08 | -1.00% | 7.94 | 8.07 | 39092 | 3126.87 | 1.07% |
| 2024-03-18 | 8.04 | 8.04 | 0.01 | 0.12% | 7.86 | 8.08 | 73277 | 5842.25 | 2.01% |
| 2024-03-15 | 7.70 | 8.03 | 0.25 | 3.21% | 7.69 | 8.16 | 97042 | 7704.17 | 2.66% |
| 2024-03-14 | 7.85 | 7.78 | -0.03 | -0.38% | 7.64 | 8.03 | 69157 | 5424.44 | 1.90% |
| 2024-03-13 | 7.78 | 7.81 | 0.03 | 0.39% | 7.65 | 7.90 | 73183 | 5679.40 | 2.01% |
| 2024-03-12 | 7.49 | 7.78 | 0.32 | 4.29% | 7.48 | 7.79 | 76542 | 5851.16 | 2.10% |
| 2024-03-11 | 7.33 | 7.46 | 0.11 | 1.50% | 7.31 | 7.47 | 58530 | 4329.31 | 1.61% |
| 2024-03-08 | 7.42 | 7.35 | 0.02 | 0.27% | 7.19 | 7.48 | 47736 | 3489.72 | 1.31% |
| 2024-03-07 | 7.49 | 7.33 | -0.14 | -1.87% | 7.31 | 7.58 | 53677 | 4007.53 | 1.47% |
| 2024-03-06 | 7.57 | 7.47 | -0.04 | -0.53% | 7.38 | 7.62 | 37507 | 2808.23 | 1.03% |
| 2024-03-05 | 7.70 | 7.51 | -0.20 | -2.59% | 7.47 | 7.73 | 48510 | 3684.24 | 1.33% |
| 2024-03-04 | 7.80 | 7.71 | 0.03 | 0.39% | 7.58 | 7.89 | 56074 | 4311.52 | 1.54% |
| 2024-03-01 | 7.80 | 7.68 | -0.07 | -0.90% | 7.56 | 7.80 | 51915 | 3975.85 | 1.42% |
| 2024-02-29 | 7.20 | 7.75 | 0.41 | 5.59% | 7.20 | 7.75 | 98353 | 7398.87 | 2.70% |
| 2024-02-28 | 8.06 | 7.34 | -0.72 | -8.93% | 7.34 | 8.40 | 134657 | 10530.64 | 3.69% |
| 2024-02-27 | 7.98 | 8.06 | 0.01 | 0.12% | 7.88 | 8.08 | 49492 | 3962.86 | 1.36% |
| 2024-02-26 | 7.87 | 8.05 | 0.18 | 2.29% | 7.87 | 8.18 | 44378 | 3562.47 | 1.22% |
| 2024-02-23 | 7.83 | 7.87 | 0.05 | 0.64% | 7.64 | 7.89 | 51172 | 3976.43 | 1.40% |
| 2024-02-22 | 7.70 | 7.82 | 0.07 | 0.90% | 7.65 | 7.86 | 30614 | 2374.32 | 0.84% |
| 2024-02-21 | 7.48 | 7.75 | 0.16 | 2.11% | 7.48 | 7.85 | 40653 | 3147.87 | 1.12% |
| 2024-02-20 | 7.51 | 7.59 | 0.08 | 1.07% | 7.32 | 7.68 | 41170 | 3116.35 | 1.13% |
| 2024-02-19 | 7.40 | 7.51 | 0.09 | 1.21% | 7.30 | 7.92 | 73389 | 5552.87 | 2.01% |
| 2024-02-08 | 6.45 | 7.42 | 0.82 | 12.42% | 6.20 | 7.58 | 119154 | 8237.18 | 3.27% |
| 2024-02-07 | 6.47 | 6.60 | 0.18 | 2.80% | 6.13 | 6.60 | 111826 | 7149.96 | 3.07% |
| 2024-02-06 | 5.84 | 6.42 | 0.22 | 3.55% | 5.76 | 6.71 | 126496 | 7847.92 | 3.47% |
| 2024-02-05 | 6.78 | 6.20 | -0.65 | -9.49% | 6.01 | 6.85 | 135201 | 8510.08 | 3.71% |
| 2024-02-02 | 7.26 | 6.85 | -0.30 | -4.20% | 6.60 | 7.41 | 124940 | 8801.73 | 3.43% |
| 2024-02-01 | 7.19 | 7.15 | 0.02 | 0.28% | 6.94 | 7.58 | 138144 | 10025.70 | 3.79% |
| 2024-01-31 | 7.63 | 7.13 | -0.47 | -6.18% | 7.10 | 7.64 | 120132 | 8768.89 | 3.30% |
| 2024-01-30 | 8.10 | 7.60 | -0.47 | -5.82% | 7.55 | 8.10 | 128529 | 10024.55 | 3.53% |