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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 7.54 | 7.59 | 0.04 | 0.53% | 7.50 | 7.75 | 272535 | 20836.94 | 9.00% |
| 2024-05-08 | 7.71 | 7.55 | -0.16 | -2.08% | 7.51 | 7.75 | 283727 | 21538.88 | 9.36% |
| 2024-05-07 | 8.00 | 7.71 | -0.12 | -1.53% | 7.64 | 8.08 | 554652 | 43226.76 | 18.31% |
| 2024-05-06 | 7.21 | 7.83 | 0.71 | 9.97% | 7.21 | 7.83 | 470528 | 35441.71 | 15.53% |
| 2024-04-30 | 7.38 | 7.12 | -0.26 | -3.52% | 7.07 | 7.49 | 296261 | 21369.92 | 9.78% |
| 2024-04-29 | 7.18 | 7.38 | 0.23 | 3.22% | 7.11 | 7.40 | 339058 | 24783.26 | 11.19% |
| 2024-04-26 | 6.96 | 7.15 | 0.20 | 2.88% | 6.91 | 7.17 | 322435 | 22824.72 | 10.64% |
| 2024-04-25 | 6.99 | 6.95 | -0.10 | -1.42% | 6.87 | 7.09 | 248368 | 17303.91 | 8.20% |
| 2024-04-24 | 6.92 | 7.05 | 0.14 | 2.03% | 6.86 | 7.08 | 239039 | 16729.22 | 7.89% |
| 2024-04-23 | 7.03 | 6.91 | -0.13 | -1.85% | 6.80 | 7.10 | 321227 | 22289.64 | 10.60% |
| 2024-04-22 | 7.66 | 7.04 | -0.66 | -8.57% | 7.02 | 7.73 | 488615 | 35180.83 | 16.13% |
| 2024-04-19 | 7.53 | 7.70 | 0.06 | 0.79% | 7.48 | 7.93 | 438455 | 33824.20 | 14.47% |
| 2024-04-18 | 7.40 | 7.64 | -0.21 | -2.68% | 7.20 | 7.79 | 589441 | 44402.81 | 19.45% |
| 2024-04-17 | 7.27 | 7.85 | -0.23 | -2.85% | 7.27 | 8.39 | 823529 | 63933.25 | 27.18% |
| 2024-04-16 | 8.08 | 8.08 | -0.90 | -10.02% | 8.08 | 8.08 | 33291 | 2689.91 | 1.10% |
| 2024-04-15 | 9.06 | 8.98 | -1.00 | -10.02% | 8.98 | 9.13 | 139777 | 12587.18 | 4.61% |
| 2024-04-12 | 9.65 | 9.98 | 0.30 | 3.10% | 9.35 | 10.26 | 899553 | 88163.98 | 29.69% |
| 2024-04-11 | 10.34 | 9.68 | -0.29 | -2.91% | 9.68 | 10.60 | 1265095 | 129291.73 | 41.75% |
| 2024-04-10 | 9.02 | 9.97 | 0.91 | 10.04% | 9.02 | 9.97 | 552642 | 53866.85 | 18.24% |
| 2024-04-09 | 8.72 | 9.06 | 0.12 | 1.34% | 8.60 | 9.10 | 405525 | 36137.64 | 13.38% |
| 2024-04-08 | 8.68 | 8.94 | 0.08 | 0.90% | 8.58 | 9.26 | 462304 | 41200.87 | 15.26% |
| 2024-04-03 | 9.02 | 8.86 | -0.02 | -0.23% | 8.81 | 9.45 | 542346 | 49423.25 | 17.90% |
| 2024-04-02 | 9.00 | 8.88 | -0.12 | -1.33% | 8.82 | 9.33 | 398482 | 35944.74 | 13.15% |
| 2024-04-01 | 8.80 | 9.00 | 0.25 | 2.86% | 8.80 | 9.10 | 315043 | 28231.96 | 10.40% |
| 2024-03-29 | 8.57 | 8.75 | 0.13 | 1.51% | 8.57 | 8.86 | 268567 | 23445.05 | 8.86% |
| 2024-03-28 | 8.47 | 8.62 | 0.19 | 2.25% | 8.44 | 8.72 | 260308 | 22385.56 | 8.59% |
| 2024-03-27 | 8.84 | 8.43 | -0.47 | -5.28% | 8.37 | 8.95 | 374235 | 32269.83 | 12.35% |
| 2024-03-26 | 9.12 | 8.90 | -0.36 | -3.89% | 8.81 | 9.17 | 415044 | 37189.46 | 13.70% |
| 2024-03-25 | 9.26 | 9.26 | -0.40 | -4.14% | 8.90 | 9.59 | 498588 | 46248.54 | 16.46% |
| 2024-03-22 | 10.05 | 9.66 | -0.55 | -5.39% | 9.64 | 10.36 | 645996 | 64732.82 | 21.32% |
| 2024-03-21 | 9.86 | 10.21 | 0.14 | 1.39% | 9.69 | 10.54 | 848232 | 85392.39 | 28.00% |
| 2024-03-20 | 9.69 | 10.07 | 0.42 | 4.35% | 9.54 | 10.49 | 911437 | 91650.87 | 30.08% |
| 2024-03-19 | 9.47 | 9.65 | 0.18 | 1.90% | 9.44 | 9.68 | 479311 | 45783.19 | 15.82% |
| 2024-03-18 | 9.44 | 9.47 | 0.09 | 0.96% | 9.34 | 9.47 | 344708 | 32453.60 | 11.38% |
| 2024-03-15 | 9.38 | 9.38 | -0.06 | -0.64% | 9.25 | 9.50 | 300954 | 28171.51 | 9.93% |
| 2024-03-14 | 9.82 | 9.44 | -0.37 | -3.77% | 9.18 | 9.86 | 585922 | 55343.67 | 19.34% |
| 2024-03-13 | 9.65 | 9.81 | 0.08 | 0.82% | 9.60 | 9.88 | 428847 | 41907.34 | 14.15% |
| 2024-03-12 | 9.75 | 9.73 | -0.02 | -0.21% | 9.70 | 9.92 | 376904 | 36801.86 | 12.44% |
| 2024-03-11 | 9.82 | 9.75 | -0.18 | -1.81% | 9.51 | 9.87 | 505685 | 48915.41 | 16.69% |
| 2024-03-08 | 10.21 | 9.93 | -0.47 | -4.52% | 9.69 | 10.27 | 633876 | 62494.62 | 20.92% |
| 2024-03-07 | 9.77 | 10.40 | 0.56 | 5.69% | 9.67 | 10.44 | 850842 | 86677.95 | 28.08% |
| 2024-03-06 | 10.24 | 9.84 | -0.40 | -3.91% | 9.83 | 10.35 | 598315 | 59460.24 | 19.75% |
| 2024-03-05 | 10.14 | 10.24 | 0.10 | 0.99% | 10.14 | 10.42 | 594243 | 61102.38 | 19.61% |
| 2024-03-04 | 10.43 | 10.14 | -0.54 | -5.06% | 10.01 | 10.65 | 661095 | 67676.77 | 21.82% |
| 2024-03-01 | 10.48 | 10.68 | -0.02 | -0.19% | 10.29 | 10.99 | 842071 | 89366.09 | 27.79% |
| 2024-02-29 | 10.00 | 10.70 | -0.41 | -3.69% | 10.00 | 10.83 | 1055244 | 109639.05 | 34.83% |
| 2024-02-28 | 12.23 | 11.11 | -1.22 | -9.89% | 11.10 | 13.20 | 1387475 | 172330.84 | 45.79% |
| 2024-02-27 | 12.78 | 12.33 | -0.45 | -3.52% | 11.68 | 12.78 | 1207773 | 147717.12 | 39.86% |
| 2024-02-26 | 11.19 | 12.78 | 1.16 | 9.98% | 11.04 | 12.78 | 1231052 | 149947.44 | 40.63% |
| 2024-02-23 | 11.67 | 11.62 | -0.06 | -0.51% | 11.31 | 11.88 | 1094359 | 127235.73 | 36.12% |
| 2024-02-22 | 12.54 | 11.68 | -0.50 | -4.11% | 10.96 | 12.70 | 1535376 | 182261.09 | 50.68% |
| 2024-02-21 | 11.07 | 12.18 | 1.11 | 10.03% | 10.90 | 12.18 | 1135204 | 132932.64 | 37.47% |
| 2024-02-20 | 9.88 | 11.07 | 1.01 | 10.04% | 9.79 | 11.07 | 989907 | 103461.35 | 32.67% |
| 2024-02-19 | 9.35 | 10.06 | 0.47 | 4.90% | 9.00 | 10.07 | 1139402 | 109601.46 | 37.61% |
| 2024-02-08 | 10.20 | 9.59 | -1.06 | -9.95% | 9.59 | 10.47 | 1120167 | 108080.66 | 36.97% |
| 2024-02-07 | 11.20 | 10.65 | -0.23 | -2.11% | 10.55 | 11.28 | 1048334 | 114240.23 | 34.60% |
| 2024-02-06 | 11.50 | 10.88 | -0.62 | -5.39% | 10.35 | 11.88 | 1466120 | 158473.56 | 48.39% |
| 2024-02-05 | 10.50 | 11.50 | 1.05 | 10.05% | 10.50 | 11.50 | 1327434 | 150087.58 | 43.81% |
| 2024-02-02 | 11.50 | 10.45 | -0.82 | -7.28% | 10.28 | 12.08 | 1376163 | 157336.72 | 45.42% |
| 2024-02-01 | 10.62 | 11.27 | -0.42 | -3.59% | 10.62 | 11.58 | 1159496 | 127846.98 | 38.27% |
| 2024-01-31 | 11.69 | 11.69 | -1.30 | -10.01% | 11.69 | 11.96 | 214816 | 25131.42 | 7.09% |
| 2024-01-30 | 12.60 | 12.99 | 0.39 | 3.10% | 12.22 | 13.18 | 1183266 | 151672.95 | 39.05% |