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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.27 | 6.27 | -0.33 | -5.00% | 6.27 | 6.27 | 1117 | 70.04 | 0.05% |
| 2024-05-07 | 6.60 | 6.60 | -0.35 | -5.04% | 6.60 | 6.60 | 1823 | 120.32 | 0.08% |
| 2024-05-06 | 6.95 | 6.95 | -0.37 | -5.05% | 6.95 | 6.95 | 1678 | 116.62 | 0.08% |
| 2024-04-30 | 7.32 | 7.32 | -0.38 | -4.94% | 7.32 | 7.32 | 1185 | 86.74 | 0.05% |
| 2024-04-29 | 7.70 | 7.70 | -0.40 | -4.94% | 7.70 | 7.70 | 1773 | 136.52 | 0.08% |
| 2024-04-25 | 7.88 | 8.10 | 0.19 | 2.40% | 7.85 | 8.50 | 134898 | 11041.25 | 6.14% |
| 2024-04-24 | 7.82 | 7.91 | 0.09 | 1.15% | 7.24 | 7.97 | 115849 | 8908.62 | 5.27% |
| 2024-04-23 | 7.77 | 7.82 | 0.05 | 0.64% | 7.77 | 8.10 | 105666 | 8345.19 | 4.81% |
| 2024-04-22 | 8.00 | 7.77 | -0.83 | -9.65% | 7.76 | 8.50 | 165279 | 13184.21 | 7.52% |
| 2024-04-19 | 8.08 | 8.60 | 0.38 | 4.62% | 8.07 | 8.91 | 175519 | 14945.05 | 7.99% |
| 2024-04-18 | 8.13 | 8.22 | 0.05 | 0.61% | 7.46 | 8.72 | 210822 | 17178.49 | 9.60% |
| 2024-04-17 | 6.80 | 8.17 | 0.74 | 9.96% | 6.80 | 8.17 | 222523 | 17270.50 | 10.13% |
| 2024-04-16 | 7.43 | 7.43 | -0.83 | -10.05% | 7.43 | 7.43 | 19443 | 1444.61 | 0.88% |
| 2024-04-15 | 8.26 | 8.26 | -0.92 | -10.02% | 8.26 | 8.26 | 36116 | 2983.18 | 1.64% |
| 2024-04-12 | 9.18 | 9.18 | -1.02 | -10.00% | 9.18 | 9.18 | 37538 | 3445.99 | 1.71% |
| 2024-04-11 | 10.20 | 10.20 | -1.13 | -9.97% | 10.20 | 10.20 | 52506 | 5355.61 | 2.39% |
| 2024-04-10 | 10.50 | 11.33 | 1.03 | 10.00% | 10.36 | 11.33 | 194991 | 21500.97 | 8.88% |
| 2024-04-09 | 9.49 | 10.30 | 0.94 | 10.04% | 9.46 | 10.30 | 227997 | 23043.12 | 10.38% |
| 2024-04-08 | 9.98 | 9.36 | -0.69 | -6.87% | 9.15 | 9.98 | 158825 | 14897.52 | 7.23% |
| 2024-04-03 | 10.44 | 10.05 | -0.69 | -6.42% | 9.85 | 10.49 | 160198 | 16164.85 | 7.29% |
| 2024-04-02 | 11.48 | 10.74 | -0.75 | -6.53% | 10.71 | 11.48 | 172797 | 18919.64 | 7.87% |
| 2024-04-01 | 11.12 | 11.49 | 0.36 | 3.23% | 10.65 | 11.61 | 206874 | 23250.32 | 9.42% |
| 2024-03-29 | 12.01 | 11.13 | -1.07 | -8.77% | 10.99 | 12.15 | 248328 | 28150.11 | 11.30% |
| 2024-03-28 | 11.64 | 12.20 | -0.60 | -4.69% | 11.64 | 12.81 | 306701 | 37142.96 | 13.96% |
| 2024-03-27 | 10.94 | 12.80 | 1.16 | 9.97% | 10.94 | 12.80 | 357296 | 42745.76 | 16.26% |
| 2024-03-26 | 11.64 | 11.64 | -1.29 | -9.98% | 11.64 | 11.64 | 41507 | 4831.42 | 1.89% |
| 2024-03-25 | 12.93 | 12.93 | -1.44 | -10.02% | 12.93 | 12.93 | 34026 | 4399.56 | 1.55% |
| 2024-03-22 | 14.37 | 14.37 | -1.60 | -10.02% | 14.37 | 14.87 | 86276 | 12444.54 | 3.93% |
| 2024-03-21 | 14.80 | 15.97 | 1.45 | 9.99% | 14.68 | 15.97 | 402776 | 62779.14 | 18.33% |
| 2024-03-20 | 13.79 | 14.52 | 1.32 | 10.00% | 13.76 | 14.52 | 332983 | 47620.43 | 15.16% |
| 2024-03-19 | 12.27 | 13.20 | 1.20 | 10.00% | 12.10 | 13.20 | 181667 | 23540.88 | 8.27% |
| 2024-03-18 | 11.44 | 12.00 | 1.09 | 9.99% | 10.57 | 12.00 | 273644 | 31555.55 | 12.46% |
| 2024-03-15 | 9.87 | 10.91 | 0.99 | 9.98% | 9.84 | 10.91 | 171253 | 18005.09 | 7.79% |
| 2024-03-14 | 9.92 | 9.92 | 0.90 | 9.98% | 9.48 | 9.92 | 205011 | 20226.38 | 9.33% |
| 2024-03-13 | 8.31 | 9.02 | 0.82 | 10.00% | 8.20 | 9.02 | 222641 | 19151.18 | 10.13% |
| 2024-03-12 | 7.48 | 8.20 | 0.75 | 10.07% | 7.48 | 8.20 | 128815 | 10371.18 | 5.86% |
| 2024-03-11 | 7.35 | 7.45 | -0.03 | -0.40% | 7.31 | 7.45 | 67752 | 4998.96 | 3.08% |
| 2024-03-08 | 7.38 | 7.48 | 0.01 | 0.13% | 7.35 | 7.86 | 78573 | 5927.28 | 3.58% |
| 2024-03-07 | 7.33 | 7.47 | 0.14 | 1.91% | 7.22 | 7.66 | 91621 | 6794.10 | 4.17% |
| 2024-03-06 | 7.46 | 7.33 | -0.19 | -2.53% | 7.22 | 7.48 | 74130 | 5434.85 | 3.37% |
| 2024-03-05 | 7.16 | 7.52 | -0.38 | -4.81% | 7.16 | 7.78 | 124490 | 9286.79 | 5.67% |
| 2024-03-04 | 7.48 | 7.90 | 0.44 | 5.90% | 7.27 | 8.10 | 130516 | 10141.60 | 5.94% |
| 2024-03-01 | 7.59 | 7.46 | -0.23 | -2.99% | 7.38 | 7.67 | 88726 | 6654.32 | 4.04% |
| 2024-02-29 | 7.38 | 7.69 | 0.09 | 1.18% | 7.03 | 7.76 | 107864 | 8164.23 | 4.91% |
| 2024-02-28 | 8.26 | 7.60 | -0.60 | -7.32% | 7.50 | 8.66 | 151756 | 12494.86 | 6.91% |
| 2024-02-27 | 7.95 | 8.20 | -0.02 | -0.24% | 7.84 | 8.50 | 155301 | 12588.23 | 7.07% |
| 2024-02-26 | 7.60 | 8.22 | 0.19 | 2.37% | 7.51 | 8.80 | 176125 | 14340.95 | 8.02% |
| 2024-02-23 | 7.56 | 8.03 | 0.71 | 9.70% | 7.41 | 8.03 | 195086 | 14970.65 | 8.88% |
| 2024-02-22 | 6.56 | 7.32 | 0.67 | 10.08% | 6.50 | 7.32 | 153911 | 10527.98 | 7.01% |
| 2024-02-21 | 6.51 | 6.65 | -0.06 | -0.89% | 6.38 | 6.97 | 170865 | 11328.18 | 7.78% |
| 2024-02-20 | 6.20 | 6.71 | 0.46 | 7.36% | 5.99 | 6.78 | 154160 | 10031.15 | 7.02% |
| 2024-02-19 | 5.69 | 6.25 | 0.40 | 6.84% | 5.60 | 6.40 | 164411 | 9788.98 | 7.48% |
| 2024-02-08 | 5.26 | 5.85 | 0.03 | 0.52% | 5.24 | 5.93 | 171483 | 9403.89 | 7.81% |
| 2024-02-07 | 5.87 | 5.82 | -0.65 | -10.05% | 5.82 | 6.12 | 127872 | 7496.95 | 5.82% |
| 2024-02-06 | 5.80 | 6.47 | 0.03 | 0.47% | 5.80 | 6.94 | 132922 | 8134.95 | 6.05% |
| 2024-02-05 | 6.44 | 6.44 | -0.72 | -10.06% | 6.44 | 6.44 | 5288 | 340.55 | 0.24% |
| 2024-02-02 | 7.16 | 7.16 | -0.79 | -9.94% | 7.16 | 7.16 | 7223 | 517.17 | 0.33% |
| 2024-02-01 | 7.95 | 7.95 | -0.88 | -9.97% | 7.95 | 7.95 | 7895 | 627.65 | 0.36% |
| 2024-01-31 | 8.83 | 8.83 | -0.98 | -9.99% | 8.83 | 8.83 | 9674 | 854.21 | 0.44% |
| 2024-01-30 | 10.06 | 9.81 | -0.25 | -2.49% | 9.81 | 10.18 | 16670 | 1657.89 | 0.76% |