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 | 8.20 | 8.36 | 0.18 | 2.20% | 8.05 | 8.40 | 409551 | 33779.30 | 5.25% |
| 2024-05-16 | 8.28 | 8.18 | -0.17 | -2.04% | 8.08 | 8.49 | 406578 | 33464.49 | 5.21% |
| 2024-05-15 | 8.25 | 8.35 | 0.06 | 0.72% | 8.17 | 8.55 | 326446 | 27312.17 | 4.18% |
| 2024-05-14 | 8.26 | 8.29 | -0.13 | -1.54% | 8.17 | 8.45 | 351052 | 29190.71 | 4.50% |
| 2024-05-13 | 8.00 | 8.42 | 0.30 | 3.69% | 7.80 | 8.48 | 588880 | 48310.98 | 7.54% |
| 2024-05-10 | 7.95 | 8.12 | 0.15 | 1.88% | 7.90 | 8.25 | 465978 | 37724.70 | 5.97% |
| 2024-05-09 | 7.82 | 7.97 | 0.21 | 2.71% | 7.80 | 8.04 | 425254 | 33703.54 | 5.45% |
| 2024-05-08 | 7.94 | 7.76 | -0.20 | -2.51% | 7.73 | 8.07 | 477356 | 37712.63 | 6.12% |
| 2024-05-07 | 8.35 | 7.96 | -0.04 | -0.50% | 7.90 | 8.35 | 651201 | 52343.62 | 8.34% |
| 2024-05-06 | 7.42 | 8.00 | 0.73 | 10.04% | 7.34 | 8.00 | 635704 | 48873.37 | 8.14% |
| 2024-04-30 | 7.09 | 7.27 | 0.13 | 1.82% | 7.09 | 7.43 | 514949 | 37559.06 | 6.60% |
| 2024-04-29 | 7.12 | 7.14 | 0.14 | 2.00% | 6.84 | 7.17 | 646849 | 45632.27 | 8.29% |
| 2024-04-26 | 6.65 | 7.00 | 0.64 | 10.06% | 6.61 | 7.00 | 659440 | 45198.94 | 8.45% |
| 2024-04-25 | 6.41 | 6.36 | -0.11 | -1.70% | 6.31 | 6.46 | 164082 | 10455.17 | 2.10% |
| 2024-04-24 | 6.40 | 6.47 | 0.01 | 0.15% | 6.32 | 6.47 | 136014 | 8697.05 | 1.74% |
| 2024-04-23 | 6.44 | 6.46 | -0.02 | -0.31% | 6.38 | 6.52 | 139153 | 8963.04 | 1.78% |
| 2024-04-22 | 6.65 | 6.48 | -0.25 | -3.71% | 6.46 | 6.71 | 232064 | 15242.59 | 2.97% |
| 2024-04-19 | 6.66 | 6.73 | -0.02 | -0.30% | 6.57 | 6.76 | 285445 | 19012.45 | 3.66% |
| 2024-04-18 | 6.40 | 6.75 | 0.26 | 4.01% | 6.40 | 6.93 | 512627 | 34556.47 | 6.57% |
| 2024-04-17 | 6.21 | 6.49 | 0.34 | 5.53% | 6.17 | 6.50 | 238362 | 15185.70 | 3.05% |
| 2024-04-16 | 6.40 | 6.15 | -0.33 | -5.09% | 6.05 | 6.45 | 308533 | 19202.67 | 3.95% |
| 2024-04-15 | 6.52 | 6.48 | 0.03 | 0.47% | 6.37 | 6.71 | 321014 | 20942.74 | 4.11% |
| 2024-04-12 | 6.25 | 6.45 | 0.26 | 4.20% | 6.24 | 6.49 | 270098 | 17337.38 | 3.46% |
| 2024-04-11 | 6.18 | 6.19 | -0.03 | -0.48% | 6.12 | 6.26 | 77471 | 4814.00 | 0.99% |
| 2024-04-10 | 6.29 | 6.22 | -0.07 | -1.11% | 6.16 | 6.34 | 114599 | 7151.75 | 1.47% |
| 2024-04-09 | 6.13 | 6.29 | 0.11 | 1.78% | 6.13 | 6.30 | 145951 | 9114.46 | 1.87% |
| 2024-04-08 | 6.04 | 6.18 | 0.11 | 1.81% | 6.04 | 6.23 | 238348 | 14677.93 | 3.05% |
| 2024-04-03 | 6.04 | 6.07 | 0.02 | 0.33% | 5.98 | 6.08 | 100386 | 6058.70 | 1.29% |
| 2024-04-02 | 6.04 | 6.05 | 0.01 | 0.17% | 6.00 | 6.07 | 100155 | 6045.94 | 1.28% |
| 2024-04-01 | 6.07 | 6.04 | -0.01 | -0.17% | 5.98 | 6.10 | 161099 | 9725.69 | 2.06% |
| 2024-03-29 | 5.93 | 6.05 | 0.12 | 2.02% | 5.91 | 6.05 | 100948 | 6045.28 | 1.29% |
| 2024-03-28 | 5.88 | 5.93 | 0.04 | 0.68% | 5.84 | 6.00 | 114614 | 6804.50 | 1.47% |
| 2024-03-27 | 5.88 | 5.89 | 0.00 | 0.00% | 5.86 | 5.99 | 95345 | 5655.11 | 1.22% |
| 2024-03-26 | 5.90 | 5.89 | -0.01 | -0.17% | 5.80 | 5.91 | 82254 | 4812.84 | 1.05% |
| 2024-03-25 | 5.94 | 5.90 | -0.05 | -0.84% | 5.89 | 6.02 | 72666 | 4331.79 | 0.93% |
| 2024-03-22 | 6.01 | 5.95 | -0.04 | -0.67% | 5.91 | 6.01 | 70742 | 4205.87 | 0.91% |
| 2024-03-21 | 6.02 | 5.99 | -0.04 | -0.66% | 5.94 | 6.06 | 84544 | 5069.98 | 1.08% |
| 2024-03-20 | 6.02 | 6.03 | 0.02 | 0.33% | 5.96 | 6.05 | 79191 | 4754.22 | 1.01% |
| 2024-03-19 | 6.07 | 6.01 | -0.08 | -1.31% | 6.01 | 6.10 | 89065 | 5389.13 | 1.14% |
| 2024-03-18 | 6.06 | 6.09 | 0.01 | 0.16% | 6.00 | 6.12 | 124142 | 7511.98 | 1.59% |
| 2024-03-15 | 6.00 | 6.08 | 0.02 | 0.33% | 5.95 | 6.09 | 128047 | 7707.33 | 1.64% |
| 2024-03-14 | 5.89 | 6.06 | 0.21 | 3.59% | 5.86 | 6.12 | 221905 | 13327.62 | 2.84% |
| 2024-03-13 | 5.89 | 5.85 | -0.05 | -0.85% | 5.81 | 5.94 | 79335 | 4653.70 | 1.02% |
| 2024-03-12 | 5.78 | 5.90 | 0.11 | 1.90% | 5.76 | 5.90 | 120710 | 7043.57 | 1.55% |
| 2024-03-11 | 5.75 | 5.79 | 0.01 | 0.17% | 5.71 | 5.83 | 80716 | 4649.38 | 1.03% |
| 2024-03-08 | 5.75 | 5.78 | -0.01 | -0.17% | 5.72 | 5.82 | 64304 | 3706.51 | 0.82% |
| 2024-03-07 | 5.81 | 5.79 | 0.04 | 0.70% | 5.76 | 5.89 | 128127 | 7474.58 | 1.64% |
| 2024-03-06 | 5.73 | 5.75 | 0.02 | 0.35% | 5.66 | 5.81 | 89829 | 5156.32 | 1.15% |
| 2024-03-05 | 5.83 | 5.73 | -0.16 | -2.72% | 5.69 | 5.83 | 95250 | 5474.65 | 1.22% |
| 2024-03-04 | 5.86 | 5.89 | 0.14 | 2.43% | 5.76 | 5.90 | 139482 | 8132.24 | 1.79% |
| 2024-03-01 | 5.72 | 5.75 | 0.02 | 0.35% | 5.67 | 5.78 | 108082 | 6190.09 | 1.38% |
| 2024-02-29 | 5.58 | 5.73 | 0.14 | 2.50% | 5.53 | 5.74 | 99116 | 5617.97 | 1.27% |
| 2024-02-28 | 5.90 | 5.59 | -0.31 | -5.25% | 5.59 | 5.97 | 155564 | 8999.47 | 1.99% |
| 2024-02-27 | 5.81 | 5.90 | 0.05 | 0.85% | 5.80 | 5.90 | 90380 | 5285.61 | 1.16% |
| 2024-02-26 | 5.80 | 5.85 | 0.16 | 2.81% | 5.77 | 5.93 | 138805 | 8128.32 | 1.78% |
| 2024-02-23 | 5.66 | 5.69 | 0.03 | 0.53% | 5.58 | 5.71 | 92565 | 5228.30 | 1.19% |
| 2024-02-22 | 5.66 | 5.66 | -0.04 | -0.70% | 5.61 | 5.78 | 117452 | 6653.99 | 1.50% |
| 2024-02-21 | 5.51 | 5.70 | 0.14 | 2.52% | 5.48 | 5.78 | 174490 | 9872.42 | 2.24% |
| 2024-02-20 | 5.55 | 5.56 | 0.01 | 0.18% | 5.44 | 5.59 | 106371 | 5891.67 | 1.36% |
| 2024-02-19 | 5.53 | 5.55 | 0.05 | 0.91% | 5.50 | 5.68 | 166728 | 9289.79 | 2.14% |