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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 7.70 | 7.61 | -0.22 | -2.81% | 7.55 | 7.74 | 314414 | 23970.56 | 4.92% |
| 2024-05-14 | 7.63 | 7.83 | 0.22 | 2.89% | 7.36 | 8.01 | 524626 | 40289.27 | 8.21% |
| 2024-05-13 | 7.95 | 7.61 | -0.54 | -6.63% | 7.53 | 7.98 | 479458 | 36884.98 | 7.50% |
| 2024-05-10 | 8.26 | 8.15 | 0.01 | 0.12% | 8.10 | 8.47 | 445118 | 36688.06 | 6.96% |
| 2024-05-09 | 8.19 | 8.14 | -0.05 | -0.61% | 8.08 | 8.32 | 372412 | 30496.73 | 5.83% |
| 2024-05-08 | 8.38 | 8.19 | -0.26 | -3.08% | 8.13 | 8.56 | 392872 | 32584.19 | 6.15% |
| 2024-05-07 | 8.72 | 8.45 | -0.33 | -3.76% | 8.40 | 8.80 | 673896 | 57735.28 | 10.54% |
| 2024-05-06 | 8.89 | 8.78 | 0.01 | 0.11% | 8.68 | 9.03 | 538027 | 47429.88 | 8.42% |
| 2024-04-30 | 8.68 | 8.77 | 0.10 | 1.15% | 8.68 | 9.18 | 753504 | 66989.72 | 11.79% |
| 2024-04-29 | 8.64 | 8.67 | 0.03 | 0.35% | 8.62 | 8.94 | 770672 | 67337.47 | 12.06% |
| 2024-04-26 | 8.40 | 8.64 | 0.44 | 5.37% | 8.28 | 8.92 | 858630 | 74155.25 | 13.43% |
| 2024-04-25 | 8.05 | 8.20 | -0.25 | -2.96% | 8.05 | 8.38 | 754918 | 61965.88 | 11.81% |
| 2024-04-24 | 7.48 | 8.45 | 1.08 | 14.65% | 7.40 | 8.82 | 994890 | 80251.90 | 15.56% |
| 2024-04-23 | 7.08 | 7.37 | 0.27 | 3.80% | 7.08 | 7.42 | 415998 | 30205.57 | 6.51% |
| 2024-04-22 | 7.33 | 7.10 | -0.44 | -5.84% | 6.90 | 7.38 | 454625 | 32314.38 | 7.11% |
| 2024-04-19 | 7.73 | 7.54 | -0.24 | -3.08% | 7.46 | 7.85 | 464224 | 35309.79 | 7.26% |
| 2024-04-18 | 7.76 | 7.78 | -0.12 | -1.52% | 7.56 | 8.01 | 558806 | 43515.59 | 8.74% |
| 2024-04-17 | 7.50 | 7.90 | 0.64 | 8.82% | 7.50 | 8.03 | 665992 | 52023.37 | 10.42% |
| 2024-04-16 | 7.82 | 7.26 | -0.57 | -7.28% | 7.08 | 7.94 | 593136 | 43841.50 | 9.28% |
| 2024-04-15 | 8.09 | 7.83 | -0.40 | -4.86% | 7.63 | 8.42 | 635146 | 50602.86 | 9.94% |
| 2024-04-12 | 8.45 | 8.23 | -0.27 | -3.18% | 8.22 | 8.62 | 482031 | 40413.75 | 7.54% |
| 2024-04-11 | 8.36 | 8.50 | 0.02 | 0.24% | 8.28 | 8.90 | 687714 | 59494.22 | 10.76% |
| 2024-04-10 | 9.02 | 8.48 | -0.65 | -7.12% | 8.07 | 9.02 | 999775 | 83812.49 | 15.64% |
| 2024-04-09 | 9.20 | 9.13 | -1.34 | -12.80% | 8.80 | 9.65 | 1230101 | 113104.62 | 19.24% |
| 2024-04-08 | 10.20 | 10.47 | 0.47 | 4.70% | 10.09 | 11.07 | 1007336 | 107074.99 | 15.76% |
| 2024-04-03 | 10.30 | 10.00 | -0.76 | -7.06% | 10.00 | 10.88 | 1050567 | 108858.84 | 16.43% |
| 2024-04-02 | 9.63 | 10.76 | 1.49 | 16.07% | 9.63 | 11.08 | 1611541 | 166809.73 | 25.21% |
| 2024-04-01 | 9.47 | 9.27 | -0.31 | -3.24% | 9.11 | 9.75 | 809539 | 75509.96 | 12.66% |
| 2024-03-29 | 10.00 | 9.58 | -0.57 | -5.62% | 9.54 | 10.24 | 786060 | 76703.45 | 12.30% |
| 2024-03-28 | 9.75 | 10.15 | 0.35 | 3.57% | 9.71 | 10.47 | 978775 | 98675.52 | 15.31% |
| 2024-03-27 | 9.74 | 9.80 | -0.20 | -2.00% | 9.01 | 10.30 | 1109481 | 106178.02 | 17.36% |
| 2024-03-26 | 9.86 | 10.00 | 0.14 | 1.42% | 9.55 | 10.18 | 844123 | 83698.83 | 13.21% |
| 2024-03-25 | 10.18 | 9.86 | -0.46 | -4.46% | 9.72 | 10.92 | 1196726 | 123461.95 | 18.72% |
| 2024-03-22 | 10.70 | 10.32 | -0.63 | -5.75% | 10.20 | 11.42 | 1356393 | 145153.52 | 21.22% |
| 2024-03-21 | 9.82 | 10.95 | 1.11 | 11.28% | 9.82 | 11.33 | 1528288 | 163541.73 | 23.91% |
| 2024-03-20 | 9.60 | 9.84 | 0.21 | 2.18% | 9.50 | 10.43 | 1265744 | 125575.22 | 19.80% |
| 2024-03-19 | 8.85 | 9.63 | 0.70 | 7.84% | 8.70 | 10.50 | 1536696 | 147364.78 | 24.04% |
| 2024-03-18 | 8.29 | 8.93 | 0.55 | 6.56% | 8.19 | 9.05 | 1160595 | 101878.62 | 18.16% |
| 2024-03-15 | 8.00 | 8.38 | 0.44 | 5.54% | 7.60 | 8.43 | 1067652 | 85797.38 | 16.70% |
| 2024-03-14 | 8.35 | 7.94 | -0.79 | -9.05% | 7.78 | 8.36 | 1182638 | 95291.52 | 18.50% |
| 2024-03-13 | 9.00 | 8.73 | -0.16 | -1.80% | 8.53 | 9.27 | 1073320 | 96127.02 | 16.79% |
| 2024-03-12 | 9.22 | 8.89 | -0.31 | -3.37% | 8.80 | 9.65 | 1262523 | 115111.55 | 19.75% |
| 2024-03-11 | 8.39 | 9.20 | 0.52 | 5.99% | 8.38 | 9.48 | 1489092 | 135274.44 | 23.30% |
| 2024-03-08 | 8.30 | 8.68 | -0.04 | -0.46% | 8.02 | 9.10 | 1613486 | 138826.14 | 25.24% |
| 2024-03-07 | 10.04 | 8.72 | -1.32 | -13.15% | 8.50 | 10.04 | 2374601 | 220474.67 | 37.15% |
| 2024-03-06 | 8.80 | 10.04 | 1.67 | 19.95% | 8.80 | 10.04 | 1992232 | 189532.39 | 31.17% |
| 2024-03-05 | 7.88 | 8.37 | 0.94 | 12.65% | 7.66 | 8.92 | 2398581 | 200354.19 | 37.52% |
| 2024-03-04 | 6.33 | 7.43 | 1.24 | 20.03% | 6.33 | 7.43 | 1409443 | 98520.40 | 22.05% |
| 2024-03-01 | 6.35 | 6.19 | -0.19 | -2.98% | 6.04 | 6.42 | 763592 | 47268.42 | 11.95% |
| 2024-02-29 | 6.03 | 6.38 | 0.23 | 3.74% | 6.03 | 6.60 | 889378 | 56179.80 | 13.91% |
| 2024-02-28 | 6.59 | 6.15 | -0.49 | -7.38% | 6.07 | 6.98 | 1248601 | 82549.37 | 19.53% |
| 2024-02-27 | 5.88 | 6.64 | 0.74 | 12.54% | 5.80 | 6.83 | 1078140 | 67929.74 | 16.87% |
| 2024-02-26 | 5.88 | 5.90 | -0.09 | -1.50% | 5.58 | 6.38 | 1054522 | 62644.88 | 16.50% |
| 2024-02-23 | 5.30 | 5.99 | 0.79 | 15.19% | 5.00 | 6.15 | 1028239 | 56859.43 | 16.09% |
| 2024-02-22 | 4.67 | 5.20 | 0.70 | 15.56% | 4.66 | 5.40 | 709160 | 35260.70 | 11.09% |
| 2024-02-21 | 4.38 | 4.50 | 0.06 | 1.35% | 4.31 | 4.71 | 352252 | 15949.63 | 5.51% |
| 2024-02-20 | 4.34 | 4.44 | 0.12 | 2.78% | 4.23 | 4.46 | 276901 | 12149.23 | 4.33% |
| 2024-02-19 | 4.14 | 4.32 | 0.28 | 6.93% | 4.14 | 4.48 | 396927 | 17111.89 | 6.21% |
| 2024-02-08 | 3.61 | 4.04 | 0.46 | 12.85% | 3.61 | 4.04 | 401157 | 15239.44 | 6.28% |
| 2024-02-07 | 3.85 | 3.58 | -0.23 | -6.04% | 3.50 | 3.85 | 413595 | 15217.63 | 6.47% |
| 2024-02-06 | 3.66 | 3.81 | 0.07 | 1.87% | 3.50 | 3.98 | 313042 | 11640.44 | 4.90% |