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 | 7.51 | 7.00 | -0.43 | -5.79% | 6.92 | 7.64 | 890977 | 63171.64 | 24.23% |
| 2024-05-08 | 7.77 | 7.43 | -0.75 | -9.17% | 7.11 | 7.77 | 899736 | 67442.78 | 24.47% |
| 2024-05-07 | 7.80 | 8.18 | 0.27 | 3.41% | 7.63 | 8.29 | 1173940 | 93843.66 | 31.92% |
| 2024-05-06 | 7.75 | 7.91 | 0.33 | 4.35% | 7.25 | 7.97 | 1052830 | 80581.36 | 28.63% |
| 2024-04-30 | 7.55 | 7.58 | -0.62 | -7.56% | 7.42 | 8.22 | 1213568 | 94306.52 | 33.00% |
| 2024-04-29 | 8.37 | 8.20 | 0.54 | 7.05% | 7.78 | 8.79 | 1573982 | 128198.64 | 42.80% |
| 2024-04-26 | 6.37 | 7.66 | 1.28 | 20.06% | 6.15 | 7.66 | 972932 | 67365.07 | 26.46% |
| 2024-04-25 | 5.26 | 6.38 | 1.06 | 19.92% | 5.19 | 6.38 | 534107 | 32066.70 | 14.52% |
| 2024-04-24 | 5.01 | 5.32 | 0.31 | 6.19% | 5.01 | 5.33 | 298130 | 15517.17 | 8.11% |
| 2024-04-23 | 4.99 | 5.01 | 0.10 | 2.04% | 4.92 | 5.08 | 192439 | 9648.63 | 5.23% |
| 2024-04-22 | 5.00 | 4.91 | -0.13 | -2.58% | 4.82 | 5.05 | 181642 | 8952.72 | 4.94% |
| 2024-04-19 | 5.00 | 5.04 | 0.04 | 0.80% | 4.86 | 5.11 | 270128 | 13454.91 | 7.35% |
| 2024-04-18 | 5.06 | 5.00 | -0.10 | -1.96% | 4.89 | 5.12 | 255120 | 12773.77 | 6.94% |
| 2024-04-17 | 4.71 | 5.10 | 0.57 | 12.58% | 4.70 | 5.13 | 318411 | 15871.84 | 8.66% |
| 2024-04-16 | 5.16 | 4.53 | -0.72 | -13.71% | 4.39 | 5.19 | 351381 | 16458.57 | 9.55% |
| 2024-04-15 | 5.66 | 5.25 | -0.42 | -7.41% | 5.12 | 5.75 | 306808 | 16395.75 | 8.34% |
| 2024-04-12 | 5.76 | 5.67 | -0.12 | -2.07% | 5.61 | 5.87 | 232033 | 13264.27 | 6.31% |
| 2024-04-11 | 5.61 | 5.79 | 0.14 | 2.48% | 5.61 | 5.91 | 299200 | 17232.92 | 8.14% |
| 2024-04-10 | 5.90 | 5.65 | -0.33 | -5.52% | 5.55 | 5.93 | 333712 | 18954.87 | 9.07% |
| 2024-04-09 | 6.16 | 5.98 | -0.17 | -2.76% | 5.91 | 6.25 | 298503 | 17984.16 | 8.12% |
| 2024-04-08 | 6.26 | 6.15 | -0.19 | -3.00% | 6.04 | 6.37 | 289645 | 17969.93 | 7.88% |
| 2024-04-03 | 6.85 | 6.34 | -0.72 | -10.20% | 6.31 | 6.86 | 544495 | 35308.23 | 14.81% |
| 2024-04-02 | 7.21 | 7.06 | -0.37 | -4.98% | 6.96 | 7.45 | 648075 | 46231.27 | 17.62% |
| 2024-04-01 | 7.10 | 7.43 | 0.48 | 6.91% | 7.08 | 8.15 | 883897 | 67087.02 | 24.04% |
| 2024-03-29 | 7.08 | 6.95 | -0.28 | -3.87% | 6.80 | 7.27 | 552610 | 38670.40 | 15.03% |
| 2024-03-28 | 6.60 | 7.23 | 0.20 | 2.84% | 6.31 | 7.32 | 819323 | 57137.74 | 22.28% |
| 2024-03-27 | 6.77 | 7.03 | 0.16 | 2.33% | 6.57 | 7.24 | 848392 | 58999.09 | 23.07% |
| 2024-03-26 | 7.09 | 6.87 | -0.25 | -3.51% | 6.78 | 7.68 | 1265556 | 91989.24 | 34.41% |
| 2024-03-25 | 5.81 | 7.12 | 1.19 | 20.07% | 5.77 | 7.12 | 608269 | 40691.55 | 16.54% |
| 2024-03-22 | 6.17 | 5.93 | -0.37 | -5.87% | 5.82 | 6.20 | 551367 | 33057.42 | 14.99% |
| 2024-03-21 | 6.25 | 6.30 | -0.28 | -4.26% | 6.09 | 6.41 | 664110 | 41441.29 | 18.06% |
| 2024-03-20 | 6.11 | 6.58 | 0.44 | 7.17% | 5.90 | 6.85 | 1157568 | 74057.36 | 31.48% |
| 2024-03-19 | 5.32 | 6.14 | 1.02 | 19.92% | 5.32 | 6.14 | 831854 | 49626.96 | 22.62% |
| 2024-03-18 | 5.04 | 5.12 | 0.08 | 1.59% | 5.02 | 5.12 | 211934 | 10764.79 | 5.76% |
| 2024-03-15 | 4.94 | 5.04 | 0.09 | 1.82% | 4.85 | 5.05 | 182285 | 9027.77 | 4.96% |
| 2024-03-14 | 5.07 | 4.95 | -0.14 | -2.75% | 4.86 | 5.09 | 226928 | 11295.50 | 6.17% |
| 2024-03-13 | 5.04 | 5.09 | 0.02 | 0.39% | 5.04 | 5.19 | 246611 | 12602.74 | 6.71% |
| 2024-03-12 | 4.91 | 5.07 | 0.16 | 3.26% | 4.91 | 5.07 | 241333 | 12065.73 | 6.56% |
| 2024-03-11 | 4.83 | 4.91 | 0.04 | 0.82% | 4.78 | 4.91 | 171200 | 8316.18 | 4.66% |
| 2024-03-08 | 4.77 | 4.87 | 0.05 | 1.04% | 4.75 | 4.89 | 163954 | 7903.06 | 4.46% |
| 2024-03-07 | 5.03 | 4.82 | -0.26 | -5.12% | 4.78 | 5.08 | 299260 | 14751.32 | 8.14% |
| 2024-03-06 | 5.03 | 5.08 | 0.04 | 0.79% | 4.95 | 5.15 | 362465 | 18285.09 | 9.86% |
| 2024-03-05 | 4.81 | 5.04 | 0.18 | 3.70% | 4.68 | 5.35 | 474938 | 23884.21 | 12.91% |
| 2024-03-04 | 4.90 | 4.86 | -0.06 | -1.22% | 4.64 | 4.92 | 245081 | 11758.22 | 6.66% |
| 2024-03-01 | 4.82 | 4.92 | 0.08 | 1.65% | 4.76 | 4.98 | 299846 | 14635.06 | 8.15% |
| 2024-02-29 | 4.62 | 4.84 | 0.37 | 8.28% | 4.52 | 4.93 | 332410 | 15729.40 | 9.04% |
| 2024-02-28 | 5.01 | 4.47 | -0.54 | -10.78% | 4.44 | 5.21 | 424199 | 20685.51 | 11.53% |
| 2024-02-27 | 4.87 | 5.01 | 0.12 | 2.45% | 4.79 | 5.01 | 303269 | 14876.24 | 8.25% |
| 2024-02-26 | 4.88 | 4.89 | -0.15 | -2.98% | 4.72 | 5.09 | 393871 | 19296.03 | 10.71% |
| 2024-02-23 | 4.42 | 5.04 | 0.64 | 14.55% | 4.41 | 5.13 | 453404 | 21626.62 | 12.33% |
| 2024-02-22 | 4.20 | 4.40 | 0.22 | 5.26% | 4.12 | 4.42 | 275412 | 11826.54 | 7.49% |
| 2024-02-21 | 4.00 | 4.18 | 0.12 | 2.96% | 3.91 | 4.37 | 318778 | 13274.61 | 8.67% |
| 2024-02-20 | 4.00 | 4.06 | 0.05 | 1.25% | 3.85 | 4.30 | 424515 | 17362.24 | 11.54% |
| 2024-02-19 | 3.37 | 4.01 | 0.67 | 20.06% | 3.37 | 4.01 | 489725 | 18460.14 | 13.32% |
| 2024-02-08 | 2.92 | 3.34 | 0.38 | 12.84% | 2.61 | 3.36 | 390517 | 11653.02 | 10.62% |
| 2024-02-07 | 3.34 | 2.96 | -0.37 | -11.11% | 2.87 | 3.42 | 377833 | 11509.22 | 10.27% |
| 2024-02-06 | 3.31 | 3.33 | -0.06 | -1.77% | 2.99 | 3.53 | 287858 | 9256.20 | 7.83% |
| 2024-02-05 | 4.07 | 3.39 | -0.74 | -17.92% | 3.31 | 4.08 | 277621 | 9823.54 | 7.55% |
| 2024-02-02 | 4.43 | 4.13 | -0.29 | -6.56% | 3.96 | 4.54 | 157696 | 6664.43 | 4.29% |
| 2024-02-01 | 4.52 | 4.42 | -0.07 | -1.56% | 4.28 | 4.54 | 131828 | 5812.08 | 3.58% |
| 2024-01-31 | 4.91 | 4.49 | -0.38 | -7.80% | 4.48 | 4.94 | 136049 | 6308.29 | 3.70% |