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 | 10.22 | 10.50 | 0.23 | 2.24% | 10.20 | 10.85 | 454370 | 48061.61 | 4.97% |
| 2024-05-07 | 9.95 | 10.27 | 0.42 | 4.26% | 9.89 | 10.58 | 501229 | 51657.43 | 5.48% |
| 2024-05-06 | 10.10 | 9.85 | -0.39 | -3.81% | 9.77 | 10.43 | 611531 | 61180.67 | 6.69% |
| 2024-04-30 | 9.52 | 10.24 | 0.93 | 9.99% | 9.45 | 10.24 | 468219 | 47666.55 | 5.12% |
| 2024-04-29 | 8.89 | 9.31 | 0.38 | 4.26% | 8.85 | 9.34 | 245631 | 22603.62 | 2.69% |
| 2024-04-26 | 8.67 | 8.93 | 0.10 | 1.13% | 8.66 | 8.98 | 180876 | 16020.18 | 1.98% |
| 2024-04-25 | 8.69 | 8.83 | 0.14 | 1.61% | 8.54 | 9.03 | 179636 | 15875.96 | 1.96% |
| 2024-04-24 | 8.60 | 8.69 | 0.05 | 0.58% | 8.39 | 8.71 | 142482 | 12187.22 | 1.56% |
| 2024-04-23 | 8.84 | 8.64 | -0.19 | -2.15% | 8.56 | 8.87 | 160107 | 13885.88 | 1.75% |
| 2024-04-22 | 8.83 | 8.83 | -0.11 | -1.23% | 8.72 | 9.09 | 136700 | 12153.54 | 1.50% |
| 2024-04-19 | 9.13 | 8.94 | -0.29 | -3.14% | 8.87 | 9.27 | 202094 | 18228.93 | 2.21% |
| 2024-04-18 | 9.15 | 9.23 | 0.16 | 1.76% | 8.78 | 9.32 | 257220 | 23432.24 | 2.81% |
| 2024-04-17 | 8.72 | 9.07 | 0.32 | 3.66% | 8.72 | 9.14 | 228990 | 20668.56 | 2.50% |
| 2024-04-16 | 9.59 | 8.75 | -0.97 | -9.98% | 8.75 | 9.62 | 366218 | 32857.86 | 4.01% |
| 2024-04-15 | 10.07 | 9.72 | -0.57 | -5.54% | 9.41 | 10.18 | 327857 | 31853.36 | 3.59% |
| 2024-04-12 | 10.61 | 10.29 | -0.25 | -2.37% | 10.25 | 10.65 | 202434 | 21010.81 | 2.21% |
| 2024-04-11 | 10.40 | 10.54 | 0.04 | 0.38% | 10.24 | 10.74 | 261713 | 27492.15 | 2.86% |
| 2024-04-10 | 10.64 | 10.50 | -0.17 | -1.59% | 10.43 | 10.79 | 256163 | 27123.33 | 2.80% |
| 2024-04-09 | 10.35 | 10.67 | 0.21 | 2.01% | 10.31 | 10.77 | 342025 | 36361.53 | 3.74% |
| 2024-04-08 | 10.63 | 10.46 | -0.17 | -1.60% | 10.43 | 10.96 | 457619 | 48964.40 | 5.01% |
| 2024-04-03 | 10.50 | 10.63 | 0.18 | 1.72% | 10.35 | 10.72 | 418839 | 44270.67 | 4.58% |
| 2024-04-02 | 10.09 | 10.45 | 0.36 | 3.57% | 10.05 | 10.63 | 375325 | 39006.04 | 4.11% |
| 2024-04-01 | 9.61 | 10.09 | 0.57 | 5.99% | 9.60 | 10.13 | 280842 | 28090.38 | 3.07% |
| 2024-03-29 | 9.50 | 9.52 | 0.07 | 0.74% | 9.43 | 9.64 | 102184 | 9730.61 | 1.12% |
| 2024-03-28 | 9.23 | 9.45 | 0.19 | 2.05% | 9.20 | 9.55 | 143171 | 13509.00 | 1.57% |
| 2024-03-27 | 9.78 | 9.26 | -0.52 | -5.32% | 9.25 | 9.79 | 173409 | 16485.68 | 1.90% |
| 2024-03-26 | 9.71 | 9.78 | -0.02 | -0.20% | 9.48 | 9.90 | 206938 | 20040.85 | 2.26% |
| 2024-03-25 | 9.99 | 9.80 | -0.18 | -1.80% | 9.79 | 10.10 | 155986 | 15466.53 | 1.71% |
| 2024-03-22 | 10.24 | 9.98 | -0.31 | -3.01% | 9.92 | 10.27 | 220058 | 22082.45 | 2.41% |
| 2024-03-21 | 10.39 | 10.29 | -0.10 | -0.96% | 10.20 | 10.46 | 184939 | 19095.91 | 2.02% |
| 2024-03-20 | 10.30 | 10.39 | 0.01 | 0.10% | 10.25 | 10.45 | 149261 | 15449.78 | 1.63% |
| 2024-03-19 | 10.46 | 10.38 | -0.12 | -1.14% | 10.38 | 10.64 | 226873 | 23822.57 | 2.48% |
| 2024-03-18 | 10.55 | 10.50 | -0.03 | -0.28% | 10.37 | 10.60 | 225408 | 23578.15 | 2.47% |
| 2024-03-15 | 10.22 | 10.53 | 0.16 | 1.54% | 10.10 | 10.56 | 275857 | 28634.85 | 3.02% |
| 2024-03-14 | 10.31 | 10.37 | 0.01 | 0.10% | 10.22 | 10.63 | 270354 | 28245.48 | 2.96% |
| 2024-03-13 | 10.31 | 10.36 | -0.01 | -0.10% | 10.23 | 10.45 | 178944 | 18516.80 | 1.96% |
| 2024-03-12 | 10.43 | 10.37 | -0.06 | -0.58% | 10.29 | 10.55 | 191270 | 19864.20 | 2.09% |
| 2024-03-11 | 10.20 | 10.43 | 0.34 | 3.37% | 10.20 | 10.55 | 299170 | 31025.93 | 3.27% |
| 2024-03-08 | 10.13 | 10.09 | -0.10 | -0.98% | 9.96 | 10.28 | 175334 | 17693.58 | 1.92% |
| 2024-03-07 | 10.17 | 10.19 | 0.07 | 0.69% | 10.17 | 10.51 | 308732 | 31896.46 | 3.38% |
| 2024-03-06 | 10.02 | 10.12 | 0.00 | 0.00% | 9.90 | 10.26 | 236419 | 23787.35 | 2.59% |
| 2024-03-05 | 10.30 | 10.12 | -0.36 | -3.44% | 10.07 | 10.45 | 306403 | 31261.60 | 3.35% |
| 2024-03-04 | 10.88 | 10.48 | -0.34 | -3.14% | 10.28 | 11.03 | 444510 | 46856.59 | 4.86% |
| 2024-03-01 | 11.08 | 10.82 | -0.59 | -5.17% | 10.68 | 11.13 | 673826 | 73425.15 | 7.37% |
| 2024-02-29 | 10.86 | 11.41 | 0.78 | 7.34% | 10.56 | 11.48 | 967635 | 105656.78 | 10.58% |
| 2024-02-28 | 10.57 | 10.63 | 0.48 | 4.73% | 10.50 | 11.17 | 667628 | 72886.87 | 7.30% |
| 2024-02-27 | 9.74 | 10.15 | 0.33 | 3.36% | 9.71 | 10.16 | 192101 | 19117.50 | 2.10% |
| 2024-02-26 | 9.86 | 9.82 | 0.09 | 0.92% | 9.69 | 10.07 | 230498 | 22693.57 | 2.52% |
| 2024-02-23 | 9.66 | 9.73 | 0.13 | 1.35% | 9.51 | 9.76 | 207562 | 20048.97 | 2.27% |
| 2024-02-22 | 9.50 | 9.60 | 0.11 | 1.16% | 9.39 | 9.68 | 212911 | 20268.79 | 2.33% |
| 2024-02-21 | 9.26 | 9.49 | 0.23 | 2.48% | 9.12 | 9.99 | 317139 | 30471.61 | 3.47% |
| 2024-02-20 | 9.22 | 9.26 | 0.00 | 0.00% | 9.00 | 9.28 | 184300 | 16885.95 | 2.02% |
| 2024-02-19 | 9.03 | 9.26 | 0.37 | 4.16% | 8.87 | 9.32 | 292081 | 26693.85 | 3.19% |
| 2024-02-08 | 8.70 | 8.89 | 0.24 | 2.77% | 8.63 | 9.05 | 374944 | 33284.33 | 4.10% |
| 2024-02-07 | 7.99 | 8.65 | 0.73 | 9.22% | 7.90 | 8.71 | 449684 | 38507.08 | 4.92% |
| 2024-02-06 | 7.21 | 7.92 | 0.18 | 2.33% | 7.21 | 8.14 | 359432 | 27632.17 | 3.93% |
| 2024-02-05 | 8.22 | 7.74 | -0.86 | -10.00% | 7.74 | 8.42 | 348749 | 27512.42 | 3.81% |
| 2024-02-02 | 8.95 | 8.60 | -0.28 | -3.15% | 7.99 | 9.10 | 274823 | 23539.96 | 3.01% |
| 2024-02-01 | 9.03 | 8.88 | -0.14 | -1.55% | 8.76 | 9.09 | 197439 | 17574.10 | 2.16% |
| 2024-01-31 | 9.26 | 9.02 | -0.55 | -5.75% | 8.88 | 9.45 | 241025 | 21947.14 | 2.64% |
| 2024-01-30 | 10.07 | 9.57 | -0.48 | -4.78% | 9.54 | 10.08 | 162237 | 15880.15 | 1.77% |