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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 10.48 | 10.24 | -0.04 | -0.39% | 10.10 | 10.95 | 845951 | 88254.05 | 12.65% |
| 2024-05-09 | 9.56 | 10.28 | 0.76 | 7.98% | 9.47 | 10.47 | 846060 | 85528.48 | 12.65% |
| 2024-05-08 | 9.80 | 9.52 | -0.34 | -3.45% | 9.40 | 9.80 | 450263 | 43144.26 | 6.73% |
| 2024-05-07 | 9.95 | 9.86 | -0.05 | -0.50% | 9.74 | 10.18 | 488753 | 48603.85 | 7.31% |
| 2024-05-06 | 10.00 | 9.91 | 0.11 | 1.12% | 9.83 | 10.14 | 534891 | 53197.57 | 8.00% |
| 2024-04-30 | 10.19 | 9.80 | -0.43 | -4.20% | 9.55 | 10.26 | 785795 | 77122.27 | 11.75% |
| 2024-04-29 | 10.36 | 10.23 | -0.16 | -1.54% | 10.04 | 10.52 | 812421 | 83026.91 | 12.15% |
| 2024-04-26 | 10.21 | 10.39 | 0.08 | 0.78% | 10.21 | 10.91 | 897106 | 95126.00 | 13.42% |
| 2024-04-25 | 10.30 | 10.31 | -0.02 | -0.19% | 10.19 | 10.69 | 883738 | 92033.12 | 13.22% |
| 2024-04-24 | 9.45 | 10.33 | 0.84 | 8.85% | 9.45 | 10.43 | 1108507 | 112493.31 | 16.58% |
| 2024-04-23 | 9.48 | 9.49 | -0.01 | -0.11% | 9.44 | 9.88 | 806596 | 77536.63 | 12.06% |
| 2024-04-22 | 9.50 | 9.50 | -0.28 | -2.86% | 9.00 | 9.60 | 1040313 | 97429.22 | 15.56% |
| 2024-04-19 | 9.27 | 9.78 | 0.68 | 7.47% | 9.27 | 10.01 | 1649869 | 160755.75 | 24.68% |
| 2024-04-18 | 8.81 | 9.10 | 0.39 | 4.48% | 8.68 | 9.54 | 1314511 | 119074.48 | 19.66% |
| 2024-04-17 | 8.06 | 8.71 | 0.79 | 9.97% | 8.05 | 8.71 | 755533 | 64358.25 | 11.30% |
| 2024-04-16 | 7.92 | 7.92 | -0.07 | -0.88% | 7.69 | 8.23 | 405606 | 32299.15 | 6.07% |
| 2024-04-15 | 8.01 | 7.99 | 0.05 | 0.63% | 7.79 | 8.11 | 266549 | 21275.47 | 3.99% |
| 2024-04-12 | 8.17 | 7.94 | -0.17 | -2.10% | 7.92 | 8.19 | 215673 | 17301.29 | 3.23% |
| 2024-04-11 | 8.05 | 8.11 | -0.03 | -0.37% | 7.96 | 8.23 | 209604 | 17046.59 | 3.13% |
| 2024-04-10 | 8.25 | 8.14 | -0.14 | -1.69% | 7.93 | 8.28 | 365976 | 29615.25 | 5.47% |
| 2024-04-09 | 8.22 | 8.28 | 0.04 | 0.49% | 8.22 | 8.36 | 199719 | 16535.98 | 2.99% |
| 2024-04-08 | 8.45 | 8.24 | -0.26 | -3.06% | 8.23 | 8.52 | 308118 | 25696.53 | 4.61% |
| 2024-04-03 | 8.65 | 8.50 | -0.34 | -3.85% | 8.30 | 8.66 | 483803 | 41078.79 | 7.24% |
| 2024-04-02 | 8.70 | 8.84 | 0.17 | 1.96% | 8.60 | 9.09 | 765250 | 68040.50 | 11.45% |
| 2024-04-01 | 8.51 | 8.67 | 0.13 | 1.52% | 8.44 | 8.75 | 536790 | 46257.41 | 8.03% |
| 2024-03-29 | 8.51 | 8.54 | 0.03 | 0.35% | 8.35 | 8.76 | 709744 | 60729.39 | 10.62% |
| 2024-03-28 | 8.01 | 8.51 | 0.59 | 7.45% | 7.98 | 8.67 | 751513 | 63194.16 | 11.24% |
| 2024-03-27 | 7.96 | 7.92 | -0.01 | -0.13% | 7.75 | 8.32 | 437314 | 35027.91 | 6.54% |
| 2024-03-26 | 8.05 | 7.93 | -0.06 | -0.75% | 7.77 | 8.10 | 316128 | 24995.27 | 4.73% |
| 2024-03-25 | 8.27 | 7.99 | -0.27 | -3.27% | 7.99 | 8.38 | 482426 | 39513.36 | 7.22% |
| 2024-03-22 | 8.83 | 8.26 | -0.53 | -6.03% | 8.26 | 8.83 | 1025343 | 87222.04 | 15.34% |
| 2024-03-21 | 8.11 | 8.79 | 0.80 | 10.01% | 8.04 | 8.79 | 855757 | 72620.26 | 12.80% |
| 2024-03-20 | 7.75 | 7.99 | 0.36 | 4.72% | 7.67 | 8.24 | 462806 | 36576.59 | 6.92% |
| 2024-03-19 | 7.64 | 7.63 | -0.06 | -0.78% | 7.62 | 7.80 | 208830 | 16100.95 | 3.12% |
| 2024-03-18 | 7.61 | 7.69 | 0.12 | 1.59% | 7.54 | 7.77 | 262199 | 20050.26 | 3.92% |
| 2024-03-15 | 7.51 | 7.57 | 0.03 | 0.40% | 7.46 | 7.60 | 117886 | 8868.92 | 1.76% |
| 2024-03-14 | 7.62 | 7.54 | -0.09 | -1.18% | 7.43 | 7.65 | 164256 | 12413.92 | 2.46% |
| 2024-03-13 | 7.51 | 7.63 | 0.13 | 1.73% | 7.46 | 7.78 | 307146 | 23454.86 | 4.59% |
| 2024-03-12 | 7.27 | 7.50 | 0.22 | 3.02% | 7.22 | 7.60 | 237098 | 17586.67 | 3.55% |
| 2024-03-11 | 7.20 | 7.28 | 0.06 | 0.83% | 7.20 | 7.34 | 115572 | 8386.42 | 1.73% |
| 2024-03-08 | 7.11 | 7.22 | 0.12 | 1.69% | 7.10 | 7.22 | 83435 | 5981.04 | 1.25% |
| 2024-03-07 | 7.19 | 7.10 | -0.09 | -1.25% | 7.09 | 7.26 | 126002 | 9059.36 | 1.88% |
| 2024-03-06 | 7.18 | 7.19 | 0.20 | 2.86% | 7.16 | 7.31 | 183310 | 13225.23 | 2.74% |
| 2024-03-05 | 7.07 | 6.99 | -0.08 | -1.13% | 6.96 | 7.10 | 69255 | 4858.48 | 1.04% |
| 2024-03-04 | 7.16 | 7.07 | -0.07 | -0.98% | 7.00 | 7.16 | 86146 | 6074.49 | 1.29% |
| 2024-03-01 | 7.12 | 7.14 | 0.00 | 0.00% | 7.09 | 7.22 | 79758 | 5691.65 | 1.19% |
| 2024-02-29 | 6.98 | 7.14 | 0.14 | 2.00% | 6.98 | 7.15 | 79523 | 5634.98 | 1.19% |
| 2024-02-28 | 7.22 | 7.00 | -0.26 | -3.58% | 7.00 | 7.37 | 177567 | 12762.41 | 2.66% |
| 2024-02-27 | 7.00 | 7.26 | 0.24 | 3.42% | 6.97 | 7.31 | 141233 | 10085.33 | 2.11% |
| 2024-02-26 | 7.02 | 7.02 | 0.00 | 0.00% | 6.97 | 7.14 | 92786 | 6540.85 | 1.39% |
| 2024-02-23 | 7.00 | 7.02 | 0.02 | 0.29% | 6.94 | 7.04 | 78739 | 5506.06 | 1.18% |
| 2024-02-22 | 6.95 | 7.00 | 0.01 | 0.14% | 6.93 | 7.05 | 76647 | 5348.90 | 1.15% |
| 2024-02-21 | 6.85 | 6.99 | 0.08 | 1.16% | 6.83 | 7.11 | 84133 | 5896.96 | 1.26% |
| 2024-02-20 | 6.92 | 6.91 | -0.02 | -0.29% | 6.81 | 6.93 | 56287 | 3876.65 | 0.84% |
| 2024-02-19 | 6.92 | 6.93 | 0.08 | 1.17% | 6.86 | 6.99 | 82021 | 5680.71 | 1.23% |
| 2024-02-08 | 6.49 | 6.85 | 0.44 | 6.86% | 6.46 | 6.87 | 122314 | 8164.81 | 1.83% |
| 2024-02-07 | 6.46 | 6.41 | -0.04 | -0.62% | 6.34 | 6.63 | 91278 | 5918.71 | 1.37% |
| 2024-02-06 | 6.13 | 6.45 | 0.26 | 4.20% | 5.95 | 6.56 | 83735 | 5228.79 | 1.25% |
| 2024-02-05 | 6.51 | 6.19 | -0.33 | -5.06% | 5.94 | 6.52 | 128782 | 7947.95 | 1.93% |
| 2024-02-02 | 6.74 | 6.52 | -0.22 | -3.26% | 6.36 | 6.80 | 111979 | 7372.59 | 1.67% |
| 2024-02-01 | 6.80 | 6.74 | -0.11 | -1.61% | 6.63 | 6.88 | 86064 | 5804.33 | 1.29% |