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 | 8.01 | 8.15 | -0.05 | -0.61% | 8.01 | 8.37 | 809577 | 66257.51 | 6.80% |
| 2024-05-08 | 7.73 | 8.20 | 0.36 | 4.59% | 7.54 | 8.52 | 1506810 | 122720.55 | 12.65% |
| 2024-05-07 | 7.74 | 7.84 | 0.09 | 1.16% | 7.69 | 7.92 | 812209 | 63352.45 | 6.82% |
| 2024-05-06 | 7.36 | 7.75 | 0.26 | 3.47% | 7.24 | 7.80 | 1006198 | 75531.52 | 8.45% |
| 2024-04-30 | 7.78 | 7.49 | -0.29 | -3.73% | 7.37 | 7.89 | 1037061 | 78972.77 | 8.70% |
| 2024-04-29 | 7.78 | 7.78 | -0.17 | -2.14% | 7.58 | 7.88 | 779241 | 60272.18 | 6.54% |
| 2024-04-26 | 7.73 | 7.95 | 0.05 | 0.63% | 7.68 | 8.10 | 1067719 | 84001.65 | 8.96% |
| 2024-04-25 | 7.38 | 7.90 | 0.42 | 5.61% | 7.38 | 8.20 | 1316674 | 103370.53 | 11.05% |
| 2024-04-24 | 7.11 | 7.48 | 0.28 | 3.89% | 7.11 | 7.67 | 755563 | 55790.43 | 6.34% |
| 2024-04-23 | 7.35 | 7.20 | -0.31 | -4.13% | 7.13 | 7.59 | 992524 | 72572.67 | 8.33% |
| 2024-04-22 | 7.54 | 7.51 | 0.13 | 1.76% | 7.46 | 7.86 | 1230938 | 94157.36 | 10.33% |
| 2024-04-19 | 8.30 | 7.38 | -0.82 | -10.00% | 7.38 | 8.39 | 1780655 | 138895.03 | 14.95% |
| 2024-04-18 | 8.45 | 8.20 | -0.37 | -4.32% | 8.15 | 8.75 | 1709966 | 143662.86 | 14.35% |
| 2024-04-17 | 7.55 | 8.57 | 0.78 | 10.01% | 7.42 | 8.57 | 1678943 | 137148.75 | 14.09% |
| 2024-04-16 | 7.63 | 7.79 | 0.09 | 1.17% | 7.31 | 8.10 | 1380717 | 106534.09 | 11.59% |
| 2024-04-15 | 7.90 | 7.70 | -0.30 | -3.75% | 7.51 | 8.13 | 1363078 | 105443.98 | 11.44% |
| 2024-04-12 | 7.43 | 8.00 | 0.62 | 8.40% | 7.27 | 8.12 | 1725886 | 135389.64 | 14.49% |
| 2024-04-11 | 7.00 | 7.38 | 0.20 | 2.79% | 6.93 | 7.75 | 1221091 | 89837.56 | 10.25% |
| 2024-04-10 | 7.51 | 7.18 | -0.47 | -6.14% | 7.06 | 7.51 | 1413675 | 102705.53 | 11.87% |
| 2024-04-09 | 7.10 | 7.65 | 0.69 | 9.91% | 7.10 | 7.66 | 1816728 | 136938.94 | 15.25% |
| 2024-04-08 | 7.69 | 6.96 | -0.16 | -2.25% | 6.84 | 7.69 | 1400073 | 102275.45 | 11.75% |
| 2024-04-03 | 6.80 | 7.12 | 0.51 | 7.72% | 6.55 | 7.22 | 1075846 | 73557.87 | 9.03% |
| 2024-04-02 | 6.13 | 6.61 | 0.46 | 7.48% | 6.11 | 6.64 | 768140 | 49328.63 | 6.45% |
| 2024-04-01 | 6.02 | 6.15 | 0.30 | 5.13% | 6.02 | 6.28 | 653419 | 40211.52 | 5.48% |
| 2024-03-29 | 5.58 | 5.85 | 0.33 | 5.98% | 5.56 | 5.85 | 313006 | 17825.64 | 2.63% |
| 2024-03-28 | 5.36 | 5.52 | 0.18 | 3.37% | 5.36 | 5.59 | 223426 | 12296.18 | 1.88% |
| 2024-03-27 | 5.44 | 5.34 | -0.09 | -1.66% | 5.34 | 5.52 | 151160 | 8175.87 | 1.27% |
| 2024-03-26 | 5.48 | 5.43 | -0.05 | -0.91% | 5.32 | 5.52 | 160777 | 8701.13 | 1.35% |
| 2024-03-25 | 5.45 | 5.48 | 0.00 | 0.00% | 5.42 | 5.62 | 177974 | 9850.27 | 1.49% |
| 2024-03-22 | 5.53 | 5.48 | -0.07 | -1.26% | 5.39 | 5.56 | 156545 | 8567.47 | 1.31% |
| 2024-03-21 | 5.55 | 5.55 | 0.05 | 0.91% | 5.46 | 5.66 | 134365 | 7440.17 | 1.13% |
| 2024-03-20 | 5.46 | 5.50 | -0.01 | -0.18% | 5.42 | 5.53 | 134266 | 7367.36 | 1.13% |
| 2024-03-19 | 5.45 | 5.51 | 0.03 | 0.55% | 5.43 | 5.62 | 233383 | 12936.41 | 1.96% |
| 2024-03-18 | 5.42 | 5.48 | 0.17 | 3.20% | 5.32 | 5.53 | 294041 | 15922.19 | 2.47% |
| 2024-03-15 | 5.01 | 5.31 | 0.26 | 5.15% | 4.98 | 5.32 | 237906 | 12336.67 | 2.00% |
| 2024-03-14 | 5.07 | 5.05 | 0.03 | 0.60% | 5.01 | 5.18 | 158380 | 8083.18 | 1.33% |
| 2024-03-13 | 4.99 | 5.02 | 0.02 | 0.40% | 4.94 | 5.05 | 146577 | 7327.90 | 1.23% |
| 2024-03-12 | 5.01 | 5.00 | -0.01 | -0.20% | 4.93 | 5.03 | 132894 | 6607.94 | 1.12% |
| 2024-03-11 | 4.95 | 5.01 | 0.06 | 1.21% | 4.93 | 5.03 | 152081 | 7580.57 | 1.28% |
| 2024-03-08 | 4.94 | 4.95 | 0.04 | 0.81% | 4.85 | 5.00 | 149204 | 7352.51 | 1.25% |
| 2024-03-07 | 4.79 | 4.91 | 0.13 | 2.72% | 4.78 | 5.05 | 232470 | 11506.77 | 1.95% |
| 2024-03-06 | 4.65 | 4.78 | 0.09 | 1.92% | 4.65 | 4.80 | 125140 | 5937.12 | 1.05% |
| 2024-03-05 | 4.76 | 4.69 | -0.08 | -1.68% | 4.67 | 4.79 | 110786 | 5217.25 | 0.93% |
| 2024-03-04 | 4.79 | 4.77 | -0.03 | -0.63% | 4.71 | 4.82 | 130053 | 6189.60 | 1.09% |
| 2024-03-01 | 4.80 | 4.80 | 0.00 | 0.00% | 4.74 | 4.85 | 149213 | 7159.50 | 1.25% |
| 2024-02-29 | 4.65 | 4.80 | 0.15 | 3.23% | 4.58 | 4.81 | 161608 | 7608.53 | 1.36% |
| 2024-02-28 | 4.89 | 4.65 | -0.25 | -5.10% | 4.63 | 5.00 | 242389 | 11712.80 | 2.03% |
| 2024-02-27 | 4.80 | 4.90 | 0.07 | 1.45% | 4.78 | 4.90 | 119083 | 5791.74 | 1.00% |
| 2024-02-26 | 4.83 | 4.83 | 0.01 | 0.21% | 4.79 | 4.91 | 121406 | 5890.03 | 1.02% |
| 2024-02-23 | 4.80 | 4.82 | 0.06 | 1.26% | 4.73 | 4.83 | 117492 | 5615.31 | 0.99% |
| 2024-02-22 | 4.72 | 4.76 | 0.04 | 0.85% | 4.69 | 4.82 | 116324 | 5531.63 | 0.98% |
| 2024-02-21 | 4.65 | 4.72 | 0.04 | 0.85% | 4.62 | 4.84 | 159222 | 7569.59 | 1.34% |
| 2024-02-20 | 4.67 | 4.68 | -0.02 | -0.43% | 4.59 | 4.70 | 157959 | 7367.59 | 1.33% |
| 2024-02-19 | 4.55 | 4.70 | 0.13 | 2.84% | 4.53 | 4.75 | 335445 | 15669.17 | 2.82% |
| 2024-02-08 | 4.34 | 4.57 | 0.29 | 6.78% | 4.16 | 4.60 | 441029 | 19203.68 | 3.70% |
| 2024-02-07 | 4.33 | 4.28 | 0.02 | 0.47% | 4.17 | 4.43 | 334043 | 14329.19 | 2.80% |
| 2024-02-06 | 3.94 | 4.26 | 0.15 | 3.65% | 3.91 | 4.36 | 293939 | 12091.46 | 2.47% |
| 2024-02-05 | 4.51 | 4.11 | -0.45 | -9.87% | 4.10 | 4.55 | 309670 | 13070.63 | 2.60% |
| 2024-02-02 | 4.81 | 4.56 | -0.31 | -6.37% | 4.43 | 4.91 | 202078 | 9434.05 | 1.70% |
| 2024-02-01 | 4.95 | 4.87 | -0.05 | -1.02% | 4.73 | 4.98 | 169086 | 8208.55 | 1.42% |
| 2024-01-31 | 5.05 | 4.92 | -0.15 | -2.96% | 4.88 | 5.13 | 154910 | 7735.97 | 1.30% |