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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 10.51 | 10.30 | -0.21 | -2.00% | 10.00 | 10.58 | 401957 | 41146.00 | 11.57% |
| 2024-05-16 | 10.48 | 10.51 | -0.21 | -1.96% | 10.42 | 10.93 | 462799 | 49063.23 | 13.32% |
| 2024-05-15 | 11.58 | 10.72 | -0.47 | -4.20% | 10.53 | 11.58 | 755090 | 82262.70 | 21.73% |
| 2024-05-14 | 10.28 | 11.19 | 1.02 | 10.03% | 10.28 | 11.19 | 375976 | 41058.57 | 10.82% |
| 2024-05-13 | 10.24 | 10.17 | 0.24 | 2.42% | 10.14 | 10.80 | 655612 | 68105.27 | 18.87% |
| 2024-05-10 | 9.80 | 9.93 | 0.14 | 1.43% | 9.80 | 10.23 | 462031 | 46213.36 | 13.30% |
| 2024-05-09 | 10.04 | 9.79 | -0.30 | -2.97% | 9.66 | 10.09 | 611641 | 59936.54 | 17.61% |
| 2024-05-08 | 10.30 | 10.09 | -0.15 | -1.46% | 10.05 | 10.57 | 551622 | 56909.07 | 15.88% |
| 2024-05-07 | 10.46 | 10.24 | -0.13 | -1.25% | 10.04 | 10.57 | 585298 | 59974.68 | 16.85% |
| 2024-05-06 | 10.51 | 10.37 | 0.28 | 2.78% | 10.20 | 10.79 | 873418 | 91526.55 | 25.14% |
| 2024-04-30 | 10.40 | 10.09 | -0.13 | -1.27% | 9.94 | 11.05 | 927437 | 96184.55 | 26.70% |
| 2024-04-29 | 9.34 | 10.22 | 0.83 | 8.84% | 9.10 | 10.33 | 1081006 | 107276.19 | 31.12% |
| 2024-04-26 | 9.43 | 9.39 | 0.17 | 1.84% | 9.22 | 9.98 | 999668 | 95701.51 | 28.77% |
| 2024-04-25 | 9.55 | 9.22 | -0.92 | -9.07% | 9.14 | 9.98 | 1094178 | 103853.49 | 31.49% |
| 2024-04-24 | 10.14 | 10.14 | 0.92 | 9.98% | 9.58 | 10.14 | 1326426 | 132273.27 | 38.18% |
| 2024-04-23 | 9.55 | 9.22 | 0.42 | 4.77% | 8.81 | 9.68 | 1684306 | 159666.22 | 48.48% |
| 2024-04-22 | 8.80 | 8.80 | 0.80 | 10.00% | 8.80 | 8.80 | 82174 | 7231.30 | 2.37% |
| 2024-04-19 | 8.00 | 8.00 | 0.73 | 10.04% | 8.00 | 8.00 | 52968 | 4237.44 | 1.52% |
| 2024-04-18 | 7.17 | 7.27 | 0.23 | 3.27% | 6.89 | 7.40 | 180572 | 13008.72 | 5.19% |
| 2024-04-17 | 6.56 | 7.04 | 0.64 | 10.00% | 6.56 | 7.04 | 94496 | 6497.96 | 2.72% |
| 2024-04-16 | 7.03 | 6.40 | -0.70 | -9.86% | 6.39 | 7.04 | 208796 | 13623.95 | 6.01% |
| 2024-04-15 | 7.46 | 7.10 | -0.40 | -5.33% | 6.96 | 7.50 | 168431 | 12058.00 | 4.84% |
| 2024-04-12 | 7.61 | 7.50 | -0.17 | -2.22% | 7.46 | 7.72 | 138639 | 10519.78 | 3.99% |
| 2024-04-11 | 7.21 | 7.67 | 0.40 | 5.50% | 7.19 | 7.90 | 181228 | 13916.44 | 5.21% |
| 2024-04-10 | 7.50 | 7.27 | -0.24 | -3.20% | 7.21 | 7.52 | 60371 | 4430.32 | 1.74% |
| 2024-04-09 | 7.55 | 7.51 | 0.00 | 0.00% | 7.40 | 7.58 | 55114 | 4125.78 | 1.59% |
| 2024-04-08 | 7.56 | 7.51 | -0.14 | -1.83% | 7.50 | 7.67 | 64364 | 4879.52 | 1.85% |
| 2024-04-03 | 7.73 | 7.65 | -0.05 | -0.65% | 7.56 | 7.73 | 60109 | 4589.44 | 1.73% |
| 2024-04-02 | 7.80 | 7.70 | -0.11 | -1.41% | 7.65 | 7.80 | 73858 | 5700.07 | 2.12% |
| 2024-04-01 | 7.66 | 7.81 | 0.18 | 2.36% | 7.62 | 7.85 | 124309 | 9635.74 | 3.58% |
| 2024-03-29 | 7.39 | 7.63 | 0.24 | 3.25% | 7.30 | 7.64 | 94481 | 7080.82 | 2.72% |
| 2024-03-28 | 7.14 | 7.39 | 0.27 | 3.79% | 7.14 | 7.47 | 99356 | 7314.91 | 2.86% |
| 2024-03-27 | 7.44 | 7.12 | -0.34 | -4.56% | 7.11 | 7.47 | 95133 | 6917.69 | 2.74% |
| 2024-03-26 | 7.49 | 7.46 | -0.11 | -1.45% | 7.31 | 7.63 | 131201 | 9785.09 | 3.77% |
| 2024-03-25 | 7.85 | 7.57 | -0.39 | -4.90% | 7.50 | 7.92 | 154302 | 11916.39 | 4.44% |
| 2024-03-22 | 7.79 | 7.96 | 0.14 | 1.79% | 7.63 | 8.14 | 158052 | 12405.19 | 4.55% |
| 2024-03-21 | 7.80 | 7.82 | 0.02 | 0.26% | 7.72 | 7.95 | 127490 | 10001.99 | 3.67% |
| 2024-03-20 | 7.76 | 7.80 | 0.03 | 0.39% | 7.74 | 7.87 | 114338 | 8911.72 | 3.29% |
| 2024-03-19 | 7.87 | 7.77 | -0.14 | -1.77% | 7.75 | 7.96 | 118887 | 9323.47 | 3.42% |
| 2024-03-18 | 7.70 | 7.91 | 0.26 | 3.40% | 7.55 | 8.20 | 252424 | 19762.88 | 7.26% |
| 2024-03-15 | 7.27 | 7.65 | 0.37 | 5.08% | 7.21 | 7.68 | 196288 | 14683.22 | 5.65% |
| 2024-03-14 | 7.47 | 7.28 | -0.14 | -1.89% | 7.18 | 7.50 | 124012 | 9083.37 | 3.57% |
| 2024-03-13 | 7.41 | 7.42 | -0.05 | -0.67% | 7.25 | 7.56 | 186906 | 13814.94 | 5.38% |
| 2024-03-12 | 7.32 | 7.47 | 0.12 | 1.63% | 7.28 | 7.75 | 285818 | 21392.78 | 8.22% |
| 2024-03-11 | 7.05 | 7.35 | 0.32 | 4.55% | 7.04 | 7.69 | 349114 | 25776.88 | 10.04% |
| 2024-03-08 | 6.73 | 7.03 | 0.34 | 5.08% | 6.54 | 7.12 | 243224 | 16729.69 | 7.00% |
| 2024-03-07 | 6.64 | 6.69 | 0.08 | 1.21% | 6.62 | 6.92 | 145675 | 9892.48 | 4.19% |
| 2024-03-06 | 6.50 | 6.61 | 0.09 | 1.38% | 6.46 | 6.67 | 86984 | 5715.26 | 2.50% |
| 2024-03-05 | 6.66 | 6.52 | -0.14 | -2.10% | 6.47 | 6.66 | 91188 | 5989.35 | 2.62% |
| 2024-03-04 | 6.68 | 6.66 | -0.02 | -0.30% | 6.52 | 6.72 | 107069 | 7089.29 | 3.08% |
| 2024-03-01 | 6.59 | 6.68 | 0.07 | 1.06% | 6.56 | 6.73 | 136420 | 9060.39 | 3.92% |
| 2024-02-29 | 6.35 | 6.61 | 0.34 | 5.42% | 6.32 | 6.61 | 162283 | 10559.12 | 4.67% |
| 2024-02-28 | 6.93 | 6.27 | -0.63 | -9.13% | 6.25 | 7.15 | 229949 | 15488.08 | 6.61% |
| 2024-02-27 | 6.60 | 6.90 | 0.23 | 3.45% | 6.52 | 6.90 | 128216 | 8675.08 | 3.69% |
| 2024-02-26 | 6.50 | 6.67 | 0.25 | 3.89% | 6.42 | 6.83 | 185488 | 12340.42 | 5.33% |
| 2024-02-23 | 6.30 | 6.42 | 0.16 | 2.56% | 6.26 | 6.45 | 147202 | 9355.92 | 4.23% |
| 2024-02-22 | 6.06 | 6.26 | 0.20 | 3.30% | 6.05 | 6.26 | 130258 | 8036.84 | 3.75% |
| 2024-02-21 | 5.83 | 6.06 | 0.18 | 3.06% | 5.75 | 6.27 | 208534 | 12637.57 | 6.00% |
| 2024-02-20 | 6.03 | 5.88 | -0.04 | -0.68% | 5.76 | 6.06 | 239933 | 14096.49 | 6.90% |
| 2024-02-19 | 5.58 | 5.92 | 0.54 | 10.04% | 5.56 | 5.92 | 154389 | 8925.53 | 4.44% |