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 | 8.18 | 7.97 | 0.04 | 0.50% | 7.94 | 8.35 | 867258 | 70770.74 | 11.26% |
| 2024-05-08 | 8.32 | 7.93 | -0.44 | -5.26% | 7.91 | 8.32 | 647823 | 52069.90 | 8.41% |
| 2024-05-07 | 8.38 | 8.37 | -0.01 | -0.12% | 8.28 | 8.56 | 893436 | 75028.27 | 11.60% |
| 2024-05-06 | 7.95 | 8.38 | 0.52 | 6.62% | 7.89 | 8.56 | 1088548 | 89225.39 | 14.14% |
| 2024-04-30 | 8.35 | 7.86 | -0.47 | -5.64% | 7.78 | 8.45 | 952272 | 75769.08 | 12.37% |
| 2024-04-29 | 7.93 | 8.33 | 0.23 | 2.84% | 7.92 | 8.45 | 1210850 | 100160.29 | 16.42% |
| 2024-04-26 | 7.87 | 8.10 | -0.01 | -0.12% | 7.74 | 8.38 | 1207426 | 96959.20 | 16.37% |
| 2024-04-25 | 7.93 | 8.11 | 0.01 | 0.12% | 7.86 | 8.50 | 1311691 | 107670.58 | 17.79% |
| 2024-04-24 | 7.93 | 8.10 | 0.05 | 0.62% | 7.83 | 8.18 | 1030400 | 82597.06 | 13.97% |
| 2024-04-23 | 7.50 | 8.05 | 0.34 | 4.41% | 7.25 | 8.36 | 1430410 | 112821.20 | 19.40% |
| 2024-04-22 | 7.69 | 7.71 | -0.10 | -1.28% | 7.55 | 8.37 | 1418998 | 112219.45 | 19.24% |
| 2024-04-19 | 7.44 | 7.81 | 0.30 | 3.99% | 7.40 | 7.96 | 1720588 | 132648.62 | 23.33% |
| 2024-04-18 | 6.62 | 7.51 | 0.68 | 9.96% | 6.56 | 7.51 | 1527825 | 111378.52 | 22.28% |
| 2024-04-17 | 6.68 | 6.83 | 0.29 | 4.43% | 6.65 | 6.99 | 1087346 | 74093.76 | 15.86% |
| 2024-04-16 | 6.52 | 6.54 | -0.05 | -0.76% | 5.95 | 6.95 | 1390192 | 89692.76 | 20.27% |
| 2024-04-15 | 7.09 | 6.59 | -0.73 | -9.97% | 6.59 | 7.28 | 1133024 | 77479.88 | 16.52% |
| 2024-04-12 | 7.90 | 7.32 | -0.57 | -7.22% | 7.29 | 8.09 | 1400417 | 105686.32 | 20.42% |
| 2024-04-11 | 8.10 | 7.89 | -0.68 | -7.93% | 7.80 | 8.40 | 1466166 | 117805.05 | 21.38% |
| 2024-04-10 | 8.79 | 8.57 | -0.73 | -7.85% | 8.37 | 8.93 | 1894513 | 163055.19 | 27.63% |
| 2024-04-09 | 8.17 | 9.30 | 0.84 | 9.93% | 8.16 | 9.31 | 2687032 | 236532.25 | 39.18% |
| 2024-04-08 | 8.05 | 8.46 | 0.77 | 10.01% | 8.03 | 8.46 | 1902422 | 159982.86 | 27.74% |
| 2024-04-03 | 8.32 | 7.69 | 0.13 | 1.72% | 7.29 | 8.32 | 1908901 | 150837.58 | 27.83% |
| 2024-04-02 | 7.21 | 7.56 | 0.69 | 10.04% | 7.21 | 7.56 | 638108 | 47603.75 | 9.30% |
| 2024-04-01 | 6.43 | 6.87 | 0.62 | 9.92% | 6.31 | 6.88 | 1209225 | 81261.15 | 17.63% |
| 2024-03-29 | 5.77 | 6.25 | 0.44 | 7.57% | 5.70 | 6.39 | 744078 | 45508.20 | 10.85% |
| 2024-03-28 | 5.45 | 5.81 | 0.32 | 5.83% | 5.39 | 5.89 | 497869 | 28233.84 | 7.26% |
| 2024-03-27 | 5.82 | 5.49 | -0.14 | -2.49% | 5.47 | 5.98 | 486527 | 27976.76 | 7.09% |
| 2024-03-26 | 5.36 | 5.63 | 0.26 | 4.84% | 5.33 | 5.73 | 300327 | 16644.68 | 4.38% |
| 2024-03-25 | 5.40 | 5.37 | -0.08 | -1.47% | 5.36 | 5.60 | 145872 | 7977.30 | 2.13% |
| 2024-03-22 | 5.57 | 5.45 | -0.16 | -2.85% | 5.40 | 5.63 | 163853 | 8976.34 | 2.39% |
| 2024-03-21 | 5.65 | 5.61 | 0.01 | 0.18% | 5.52 | 5.70 | 152370 | 8536.87 | 2.22% |
| 2024-03-20 | 5.59 | 5.60 | -0.02 | -0.36% | 5.55 | 5.65 | 157540 | 8812.41 | 2.30% |
| 2024-03-19 | 5.59 | 5.62 | -0.02 | -0.35% | 5.57 | 5.79 | 275777 | 15673.59 | 4.02% |
| 2024-03-18 | 5.66 | 5.64 | -0.04 | -0.70% | 5.53 | 5.67 | 226544 | 12665.92 | 3.30% |
| 2024-03-15 | 5.33 | 5.68 | 0.31 | 5.77% | 5.26 | 5.69 | 347056 | 19129.65 | 5.06% |
| 2024-03-14 | 5.39 | 5.37 | 0.01 | 0.19% | 5.25 | 5.47 | 202827 | 10920.85 | 2.96% |
| 2024-03-13 | 5.40 | 5.36 | -0.04 | -0.74% | 5.29 | 5.42 | 173473 | 9289.33 | 2.53% |
| 2024-03-12 | 5.50 | 5.40 | -0.15 | -2.70% | 5.35 | 5.52 | 268120 | 14495.83 | 3.91% |
| 2024-03-11 | 5.29 | 5.55 | 0.34 | 6.53% | 5.23 | 5.70 | 400518 | 22004.29 | 5.84% |
| 2024-03-08 | 5.23 | 5.21 | -0.01 | -0.19% | 5.11 | 5.29 | 118494 | 6152.31 | 1.73% |
| 2024-03-07 | 5.13 | 5.22 | 0.09 | 1.75% | 5.12 | 5.37 | 205571 | 10836.22 | 3.00% |
| 2024-03-06 | 5.01 | 5.13 | 0.10 | 1.99% | 5.00 | 5.18 | 103827 | 5294.65 | 1.51% |
| 2024-03-05 | 5.13 | 5.03 | -0.11 | -2.14% | 4.99 | 5.16 | 113585 | 5737.92 | 1.66% |
| 2024-03-04 | 5.18 | 5.14 | -0.05 | -0.96% | 5.08 | 5.24 | 93228 | 4801.48 | 1.36% |
| 2024-03-01 | 5.16 | 5.19 | 0.02 | 0.39% | 5.11 | 5.24 | 100060 | 5171.49 | 1.46% |
| 2024-02-29 | 4.92 | 5.17 | 0.22 | 4.44% | 4.88 | 5.18 | 145869 | 7386.04 | 2.13% |
| 2024-02-28 | 5.26 | 4.95 | -0.30 | -5.71% | 4.93 | 5.44 | 204053 | 10657.17 | 2.98% |
| 2024-02-27 | 5.14 | 5.25 | 0.08 | 1.55% | 5.10 | 5.25 | 111417 | 5794.02 | 1.62% |
| 2024-02-26 | 5.13 | 5.17 | 0.05 | 0.98% | 5.09 | 5.27 | 140673 | 7286.74 | 2.05% |
| 2024-02-23 | 4.95 | 5.12 | 0.17 | 3.43% | 4.92 | 5.15 | 146334 | 7352.74 | 2.13% |
| 2024-02-22 | 4.87 | 4.95 | 0.06 | 1.23% | 4.80 | 4.97 | 110145 | 5407.21 | 1.61% |
| 2024-02-21 | 4.76 | 4.89 | 0.13 | 2.73% | 4.69 | 5.07 | 190497 | 9455.30 | 2.78% |
| 2024-02-20 | 4.70 | 4.76 | 0.08 | 1.71% | 4.57 | 4.77 | 102684 | 4830.89 | 1.50% |
| 2024-02-19 | 4.59 | 4.68 | 0.15 | 3.31% | 4.58 | 4.81 | 154397 | 7245.29 | 2.25% |
| 2024-02-08 | 4.26 | 4.53 | 0.28 | 6.59% | 4.19 | 4.55 | 196857 | 8602.19 | 2.87% |
| 2024-02-07 | 4.20 | 4.25 | 0.06 | 1.43% | 4.10 | 4.39 | 158519 | 6767.54 | 2.31% |
| 2024-02-06 | 4.07 | 4.19 | 0.05 | 1.21% | 3.85 | 4.39 | 185481 | 7535.94 | 2.70% |
| 2024-02-05 | 4.53 | 4.14 | -0.46 | -10.00% | 4.14 | 4.54 | 177410 | 7459.94 | 2.59% |
| 2024-02-02 | 4.88 | 4.60 | -0.20 | -4.17% | 4.32 | 4.92 | 156431 | 7288.30 | 2.28% |
| 2024-02-01 | 4.90 | 4.80 | -0.11 | -2.24% | 4.71 | 4.95 | 124655 | 6013.57 | 1.82% |
| 2024-01-31 | 5.26 | 4.91 | -0.43 | -8.05% | 4.90 | 5.29 | 191347 | 9640.37 | 2.79% |
| 2024-01-30 | 5.45 | 5.34 | -0.17 | -3.09% | 5.31 | 5.54 | 80636 | 4378.32 | 1.18% |