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 | 9.13 | 8.65 | 0.38 | 4.59% | 8.65 | 9.92 | 1350595 | 125797.43 | 28.69% |
| 2024-05-09 | 8.39 | 8.27 | -0.81 | -8.92% | 7.86 | 8.65 | 1104597 | 91691.27 | 23.46% |
| 2024-05-08 | 8.77 | 9.08 | 1.51 | 19.95% | 8.38 | 9.08 | 1210226 | 107378.79 | 25.71% |
| 2024-05-07 | 7.00 | 7.57 | 0.97 | 14.70% | 6.86 | 7.90 | 1109234 | 80823.70 | 23.56% |
| 2024-05-06 | 6.60 | 6.60 | 1.10 | 20.00% | 6.60 | 6.60 | 112596 | 7431.35 | 2.39% |
| 2024-04-30 | 5.22 | 5.50 | 0.21 | 3.97% | 5.21 | 5.60 | 239727 | 12969.66 | 5.09% |
| 2024-04-29 | 4.69 | 5.29 | 0.66 | 14.25% | 4.69 | 5.42 | 334040 | 17401.63 | 7.10% |
| 2024-04-26 | 4.58 | 4.63 | 0.07 | 1.54% | 4.49 | 4.67 | 105006 | 4800.68 | 2.23% |
| 2024-04-25 | 4.57 | 4.56 | -0.07 | -1.51% | 4.48 | 4.76 | 148522 | 6868.93 | 3.15% |
| 2024-04-24 | 4.40 | 4.63 | 0.25 | 5.71% | 4.36 | 4.65 | 140604 | 6370.21 | 2.99% |
| 2024-04-23 | 4.53 | 4.38 | -0.25 | -5.40% | 4.35 | 4.63 | 163791 | 7267.24 | 3.48% |
| 2024-04-22 | 4.12 | 4.63 | 0.56 | 13.76% | 4.06 | 4.75 | 295096 | 12953.84 | 6.27% |
| 2024-04-19 | 4.00 | 4.07 | 0.11 | 2.78% | 3.93 | 4.27 | 179435 | 7449.37 | 3.81% |
| 2024-04-18 | 3.95 | 3.96 | 0.08 | 2.06% | 3.76 | 4.06 | 175755 | 6867.30 | 3.73% |
| 2024-04-17 | 3.65 | 3.88 | 0.33 | 9.30% | 3.60 | 3.96 | 228630 | 8802.41 | 4.86% |
| 2024-04-16 | 4.17 | 3.55 | -0.75 | -17.44% | 3.44 | 4.23 | 342004 | 12541.48 | 7.26% |
| 2024-04-15 | 4.88 | 4.30 | -0.73 | -14.51% | 4.10 | 4.88 | 257913 | 11389.37 | 5.48% |
| 2024-04-12 | 5.14 | 5.03 | -0.13 | -2.52% | 5.02 | 5.20 | 70343 | 3583.14 | 1.49% |
| 2024-04-11 | 5.06 | 5.16 | -0.10 | -1.90% | 5.06 | 5.27 | 74559 | 3853.74 | 1.58% |
| 2024-04-10 | 5.10 | 5.26 | 0.12 | 2.33% | 4.93 | 5.26 | 118207 | 5928.36 | 2.51% |
| 2024-04-09 | 5.10 | 5.14 | 0.04 | 0.78% | 5.03 | 5.17 | 99609 | 5090.99 | 2.12% |
| 2024-04-08 | 5.43 | 5.10 | -0.36 | -6.59% | 5.10 | 5.45 | 159778 | 8334.66 | 3.39% |
| 2024-04-03 | 5.40 | 5.46 | 0.01 | 0.18% | 5.36 | 5.52 | 117201 | 6387.94 | 2.49% |
| 2024-04-02 | 5.42 | 5.45 | 0.01 | 0.18% | 5.33 | 5.53 | 129715 | 7019.81 | 2.76% |
| 2024-04-01 | 5.30 | 5.44 | 0.14 | 2.64% | 5.29 | 5.51 | 132689 | 7185.48 | 2.82% |
| 2024-03-29 | 5.42 | 5.30 | -0.13 | -2.39% | 5.26 | 5.43 | 135554 | 7227.78 | 2.88% |
| 2024-03-28 | 5.36 | 5.43 | -0.02 | -0.37% | 5.22 | 5.59 | 163856 | 8907.49 | 3.48% |
| 2024-03-27 | 5.49 | 5.45 | -0.09 | -1.62% | 5.41 | 5.73 | 189281 | 10534.10 | 4.02% |
| 2024-03-26 | 5.50 | 5.54 | -0.06 | -1.07% | 5.36 | 5.55 | 310441 | 16927.12 | 6.59% |
| 2024-03-25 | 5.09 | 5.60 | 0.52 | 10.24% | 4.86 | 5.85 | 551544 | 29407.33 | 11.72% |
| 2024-03-22 | 5.40 | 5.08 | -0.34 | -6.27% | 5.02 | 5.42 | 402093 | 20775.88 | 8.54% |
| 2024-03-21 | 5.70 | 5.42 | -0.33 | -5.74% | 5.26 | 5.73 | 371729 | 20451.48 | 7.90% |
| 2024-03-20 | 5.88 | 5.75 | -0.20 | -3.36% | 5.75 | 5.97 | 264247 | 15354.81 | 5.61% |
| 2024-03-19 | 5.92 | 5.95 | -0.04 | -0.67% | 5.89 | 6.09 | 214470 | 12805.28 | 4.56% |
| 2024-03-18 | 6.30 | 5.99 | -0.38 | -5.97% | 5.73 | 6.30 | 446192 | 26851.97 | 9.48% |
| 2024-03-15 | 6.70 | 6.37 | -0.29 | -4.35% | 6.32 | 6.88 | 290236 | 18890.53 | 6.16% |
| 2024-03-14 | 6.59 | 6.66 | 0.10 | 1.52% | 6.53 | 6.89 | 198556 | 13294.19 | 4.22% |
| 2024-03-13 | 6.66 | 6.56 | -0.10 | -1.50% | 6.50 | 6.72 | 134919 | 8885.10 | 2.87% |
| 2024-03-12 | 6.77 | 6.66 | -0.16 | -2.35% | 6.55 | 6.80 | 134401 | 8955.77 | 2.85% |
| 2024-03-11 | 6.90 | 6.82 | 0.00 | 0.00% | 6.58 | 6.93 | 157809 | 10607.57 | 3.35% |
| 2024-03-08 | 6.45 | 6.82 | 0.38 | 5.90% | 6.41 | 6.88 | 243764 | 16361.76 | 5.18% |
| 2024-03-07 | 6.52 | 6.44 | 0.02 | 0.31% | 6.32 | 6.58 | 136065 | 8777.22 | 2.89% |
| 2024-03-06 | 6.37 | 6.42 | 0.06 | 0.94% | 6.20 | 6.68 | 137994 | 8844.95 | 2.93% |
| 2024-03-05 | 6.65 | 6.36 | -0.33 | -4.93% | 6.31 | 6.69 | 210623 | 13527.97 | 4.47% |
| 2024-03-04 | 6.54 | 6.69 | -0.01 | -0.15% | 6.41 | 6.82 | 178983 | 11874.35 | 3.80% |
| 2024-03-01 | 6.58 | 6.70 | 0.15 | 2.29% | 6.56 | 6.87 | 206895 | 13906.02 | 4.39% |
| 2024-02-29 | 6.25 | 6.55 | 0.24 | 3.80% | 6.20 | 6.61 | 203765 | 13170.69 | 4.33% |
| 2024-02-28 | 6.80 | 6.31 | -0.59 | -8.55% | 6.28 | 6.94 | 327803 | 21802.65 | 6.96% |
| 2024-02-27 | 6.22 | 6.90 | 0.67 | 10.75% | 6.08 | 6.91 | 398862 | 26285.22 | 8.47% |
| 2024-02-26 | 6.42 | 6.23 | -0.10 | -1.58% | 6.18 | 6.49 | 180918 | 11432.81 | 3.84% |
| 2024-02-23 | 6.22 | 6.33 | 0.10 | 1.61% | 6.08 | 6.37 | 172687 | 10751.43 | 3.67% |
| 2024-02-22 | 6.15 | 6.23 | 0.05 | 0.81% | 6.10 | 6.30 | 136736 | 8462.46 | 2.90% |
| 2024-02-21 | 6.40 | 6.18 | -0.26 | -4.04% | 6.16 | 6.48 | 192477 | 12051.66 | 4.09% |
| 2024-02-20 | 6.14 | 6.44 | 0.29 | 4.72% | 6.06 | 6.49 | 217325 | 13828.38 | 4.62% |
| 2024-02-19 | 5.91 | 6.15 | 0.26 | 4.41% | 5.91 | 6.22 | 183629 | 11264.21 | 3.90% |
| 2024-02-08 | 5.37 | 5.89 | 0.49 | 9.07% | 5.35 | 5.99 | 148332 | 8517.82 | 3.15% |
| 2024-02-07 | 5.47 | 5.40 | -0.15 | -2.70% | 5.36 | 5.65 | 114309 | 6236.83 | 2.43% |
| 2024-02-06 | 4.99 | 5.55 | 0.52 | 10.34% | 4.83 | 5.73 | 175157 | 9291.25 | 3.72% |
| 2024-02-05 | 5.90 | 5.03 | -0.89 | -15.03% | 4.74 | 5.90 | 266700 | 14226.63 | 5.66% |