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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 8.11 | 7.89 | -0.22 | -2.71% | 7.81 | 8.25 | 1260599 | 100588.37 | 7.74% |
| 2024-05-09 | 8.07 | 8.11 | -0.10 | -1.22% | 8.02 | 8.27 | 1246519 | 101404.96 | 7.66% |
| 2024-05-08 | 8.10 | 8.21 | -0.31 | -3.64% | 7.81 | 8.48 | 2246549 | 181340.08 | 13.80% |
| 2024-05-07 | 8.60 | 8.52 | 0.40 | 4.93% | 8.41 | 9.38 | 2898015 | 252873.14 | 17.80% |
| 2024-05-06 | 8.59 | 8.12 | -0.38 | -4.47% | 8.09 | 8.76 | 2085157 | 173597.77 | 12.81% |
| 2024-04-30 | 8.31 | 8.50 | -0.01 | -0.12% | 8.31 | 8.73 | 2096737 | 178118.61 | 12.88% |
| 2024-04-29 | 8.34 | 8.51 | 0.51 | 6.38% | 8.08 | 8.76 | 2818378 | 238017.73 | 17.31% |
| 2024-04-26 | 7.21 | 8.00 | 0.84 | 11.73% | 7.11 | 8.33 | 2880875 | 222805.33 | 17.69% |
| 2024-04-25 | 7.00 | 7.16 | -0.28 | -3.76% | 6.91 | 7.32 | 1748034 | 124712.38 | 10.74% |
| 2024-04-24 | 7.07 | 7.44 | 0.21 | 2.90% | 7.07 | 7.52 | 2056179 | 150059.19 | 12.63% |
| 2024-04-23 | 6.86 | 7.23 | 0.47 | 6.95% | 6.81 | 7.48 | 2213496 | 158006.83 | 13.59% |
| 2024-04-22 | 6.71 | 6.76 | -0.14 | -2.03% | 6.62 | 6.82 | 860110 | 57906.51 | 5.28% |
| 2024-04-19 | 7.00 | 6.90 | -0.19 | -2.68% | 6.85 | 7.16 | 1125732 | 78312.73 | 6.91% |
| 2024-04-18 | 7.05 | 7.09 | -0.05 | -0.70% | 6.93 | 7.24 | 1462754 | 103521.80 | 8.98% |
| 2024-04-17 | 6.72 | 7.14 | 0.59 | 9.01% | 6.72 | 7.25 | 1652272 | 116554.93 | 10.15% |
| 2024-04-16 | 6.96 | 6.55 | -0.44 | -6.29% | 6.50 | 7.05 | 1316668 | 87802.28 | 8.09% |
| 2024-04-15 | 7.30 | 6.99 | -0.36 | -4.90% | 6.85 | 7.40 | 1579603 | 111930.46 | 9.70% |
| 2024-04-12 | 7.69 | 7.35 | -0.40 | -5.16% | 7.34 | 7.73 | 1830472 | 137517.80 | 11.24% |
| 2024-04-11 | 7.40 | 7.75 | 0.36 | 4.87% | 7.40 | 7.96 | 2537460 | 197396.80 | 15.58% |
| 2024-04-10 | 7.65 | 7.39 | -0.30 | -3.90% | 7.28 | 7.67 | 1471424 | 108916.12 | 9.04% |
| 2024-04-09 | 7.80 | 7.69 | -0.20 | -2.53% | 7.50 | 7.91 | 1589216 | 121706.55 | 9.76% |
| 2024-04-08 | 7.87 | 7.89 | 0.00 | 0.00% | 7.81 | 8.03 | 1514603 | 120251.31 | 9.30% |
| 2024-04-03 | 8.20 | 7.89 | -0.40 | -4.83% | 7.83 | 8.35 | 2109091 | 169123.06 | 12.95% |
| 2024-04-02 | 9.15 | 8.29 | -1.12 | -11.90% | 8.21 | 9.24 | 3354870 | 288633.12 | 20.60% |
| 2024-04-01 | 9.75 | 9.41 | -0.27 | -2.79% | 8.92 | 9.83 | 3072462 | 286390.19 | 18.87% |
| 2024-03-29 | 9.22 | 9.68 | 0.24 | 2.54% | 9.10 | 9.98 | 3504227 | 338341.12 | 21.52% |
| 2024-03-28 | 8.90 | 9.44 | 0.16 | 1.72% | 8.86 | 9.70 | 3333236 | 312369.84 | 20.47% |
| 2024-03-27 | 9.15 | 9.28 | 0.04 | 0.43% | 8.95 | 9.79 | 3437717 | 322267.84 | 21.11% |
| 2024-03-26 | 9.60 | 9.24 | -0.39 | -4.05% | 9.08 | 9.87 | 3418306 | 323537.66 | 20.99% |
| 2024-03-25 | 10.30 | 9.63 | -1.43 | -12.93% | 9.53 | 10.50 | 4130288 | 410680.62 | 25.37% |
| 2024-03-22 | 9.68 | 11.06 | 1.84 | 19.96% | 9.52 | 11.06 | 5225506 | 528728.62 | 32.09% |
| 2024-03-21 | 9.22 | 9.22 | 1.54 | 20.05% | 9.22 | 9.22 | 401060 | 36977.70 | 2.46% |
| 2024-03-20 | 6.89 | 7.68 | 1.28 | 20.00% | 6.89 | 7.68 | 1542065 | 114541.76 | 9.47% |
| 2024-03-19 | 6.20 | 6.40 | 0.36 | 5.96% | 6.18 | 6.95 | 2150399 | 140210.94 | 13.21% |
| 2024-03-18 | 5.69 | 6.04 | 0.38 | 6.71% | 5.65 | 6.04 | 1129596 | 66478.11 | 6.94% |
| 2024-03-15 | 5.64 | 5.66 | -0.02 | -0.35% | 5.55 | 5.69 | 593425 | 33330.58 | 3.64% |
| 2024-03-14 | 5.80 | 5.68 | -0.18 | -3.07% | 5.58 | 5.80 | 663788 | 37731.44 | 4.08% |
| 2024-03-13 | 5.69 | 5.86 | 0.17 | 2.99% | 5.65 | 6.02 | 1022332 | 59718.56 | 6.28% |
| 2024-03-12 | 5.65 | 5.69 | 0.04 | 0.71% | 5.57 | 5.75 | 606059 | 34284.17 | 3.72% |
| 2024-03-11 | 5.45 | 5.65 | 0.14 | 2.54% | 5.42 | 5.65 | 554005 | 30728.21 | 3.40% |
| 2024-03-08 | 5.45 | 5.51 | 0.10 | 1.85% | 5.39 | 5.64 | 546803 | 30120.15 | 3.36% |
| 2024-03-07 | 5.68 | 5.41 | -0.26 | -4.59% | 5.39 | 5.76 | 810147 | 45004.34 | 4.98% |
| 2024-03-06 | 5.74 | 5.67 | -0.20 | -3.41% | 5.61 | 5.91 | 1024969 | 58516.83 | 6.29% |
| 2024-03-05 | 6.00 | 5.87 | 0.00 | 0.00% | 5.83 | 6.25 | 1627112 | 98214.22 | 9.99% |
| 2024-03-04 | 5.69 | 5.87 | 0.29 | 5.20% | 5.53 | 5.90 | 1341017 | 76804.14 | 8.24% |
| 2024-03-01 | 5.44 | 5.58 | 0.09 | 1.64% | 5.40 | 5.60 | 816926 | 44885.95 | 5.02% |
| 2024-02-29 | 5.26 | 5.49 | 0.18 | 3.39% | 5.23 | 5.51 | 776830 | 42078.98 | 4.77% |
| 2024-02-28 | 5.63 | 5.31 | -0.39 | -6.84% | 5.28 | 5.99 | 1314640 | 74064.22 | 8.07% |
| 2024-02-27 | 5.43 | 5.70 | 0.19 | 3.45% | 5.41 | 5.71 | 1163346 | 64886.89 | 7.14% |
| 2024-02-26 | 5.54 | 5.51 | -0.15 | -2.65% | 5.41 | 5.56 | 963448 | 52867.48 | 5.92% |
| 2024-02-23 | 5.31 | 5.66 | 0.35 | 6.59% | 5.18 | 5.75 | 1368500 | 75042.56 | 8.40% |
| 2024-02-22 | 5.33 | 5.31 | 0.10 | 1.92% | 5.19 | 5.40 | 719162 | 38012.11 | 4.42% |
| 2024-02-21 | 5.34 | 5.21 | 0.08 | 1.56% | 5.17 | 5.45 | 951246 | 50123.61 | 5.84% |
| 2024-02-20 | 5.09 | 5.13 | -0.01 | -0.19% | 4.95 | 5.17 | 630873 | 31923.89 | 3.87% |
| 2024-02-19 | 5.11 | 5.14 | 0.30 | 6.20% | 4.97 | 5.20 | 879102 | 44877.95 | 5.40% |
| 2024-02-08 | 4.58 | 4.84 | 0.29 | 6.37% | 4.58 | 4.93 | 685234 | 32923.63 | 4.21% |
| 2024-02-07 | 4.37 | 4.55 | 0.19 | 4.36% | 4.33 | 4.62 | 733295 | 32923.21 | 4.50% |
| 2024-02-06 | 3.97 | 4.36 | 0.35 | 8.73% | 3.88 | 4.44 | 683527 | 28278.29 | 4.20% |
| 2024-02-05 | 4.46 | 4.01 | -0.45 | -10.09% | 3.92 | 4.54 | 753757 | 31062.28 | 4.63% |
| 2024-02-02 | 4.63 | 4.46 | -0.16 | -3.46% | 4.30 | 4.79 | 492471 | 22490.31 | 3.02% |
| 2024-02-01 | 4.66 | 4.62 | -0.07 | -1.49% | 4.54 | 4.78 | 409393 | 19020.54 | 2.51% |
| 2024-01-31 | 4.85 | 4.69 | -0.19 | -3.89% | 4.67 | 4.99 | 478343 | 23004.53 | 2.94% |