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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 7.95 | 8.04 | 0.04 | 0.50% | 7.76 | 8.20 | 538647 | 42957.88 | 10.19% |
| 2024-05-16 | 7.79 | 8.00 | 0.07 | 0.88% | 7.75 | 8.08 | 447268 | 35646.11 | 8.46% |
| 2024-05-15 | 7.87 | 7.93 | -0.22 | -2.70% | 7.61 | 8.15 | 593526 | 46781.09 | 11.23% |
| 2024-05-14 | 8.56 | 8.15 | -0.49 | -5.67% | 7.78 | 8.85 | 940870 | 77885.57 | 17.80% |
| 2024-05-13 | 8.17 | 8.64 | 0.25 | 2.98% | 7.95 | 8.66 | 846427 | 70596.98 | 16.01% |
| 2024-05-10 | 8.09 | 8.39 | 0.10 | 1.21% | 8.09 | 8.59 | 870402 | 72966.37 | 16.47% |
| 2024-05-09 | 8.66 | 8.29 | -0.64 | -7.17% | 8.16 | 8.79 | 1086234 | 91657.01 | 20.55% |
| 2024-05-08 | 8.56 | 8.93 | -0.02 | -0.22% | 8.50 | 9.17 | 1168236 | 103152.55 | 22.10% |
| 2024-05-07 | 8.19 | 8.95 | 0.37 | 4.31% | 8.10 | 9.35 | 1484996 | 129433.78 | 28.10% |
| 2024-05-06 | 7.72 | 8.58 | 0.78 | 10.00% | 7.40 | 8.58 | 1505426 | 121111.08 | 28.48% |
| 2024-04-30 | 7.68 | 7.80 | 0.13 | 1.69% | 7.40 | 8.44 | 1444935 | 117534.00 | 27.34% |
| 2024-04-29 | 6.75 | 7.67 | 0.70 | 10.04% | 6.75 | 7.67 | 888352 | 63862.54 | 16.81% |
| 2024-04-26 | 6.50 | 6.97 | 0.63 | 9.94% | 6.34 | 6.97 | 940775 | 63520.86 | 17.80% |
| 2024-04-25 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 113174 | 7175.20 | 2.14% |
| 2024-04-24 | 5.65 | 5.76 | 0.14 | 2.49% | 5.51 | 5.78 | 157868 | 8952.51 | 2.99% |
| 2024-04-23 | 5.76 | 5.62 | -0.18 | -3.10% | 5.56 | 5.84 | 188161 | 10611.54 | 3.56% |
| 2024-04-22 | 6.18 | 5.80 | -0.16 | -2.68% | 5.70 | 6.25 | 353184 | 20705.47 | 6.68% |
| 2024-04-19 | 5.40 | 5.96 | 0.54 | 9.96% | 5.35 | 5.96 | 135367 | 7803.71 | 2.56% |
| 2024-04-18 | 5.46 | 5.42 | -0.03 | -0.55% | 5.37 | 5.55 | 75599 | 4113.45 | 1.43% |
| 2024-04-17 | 5.26 | 5.45 | 0.30 | 5.83% | 5.26 | 5.49 | 106912 | 5773.11 | 2.02% |
| 2024-04-16 | 5.68 | 5.15 | -0.57 | -9.97% | 5.15 | 5.72 | 155317 | 8194.90 | 2.94% |
| 2024-04-15 | 5.98 | 5.72 | -0.32 | -5.30% | 5.58 | 5.98 | 153106 | 8811.74 | 2.90% |
| 2024-04-12 | 5.97 | 6.04 | 0.05 | 0.83% | 5.91 | 6.18 | 109946 | 6632.52 | 2.08% |
| 2024-04-11 | 5.90 | 5.99 | 0.04 | 0.67% | 5.81 | 6.07 | 94275 | 5634.16 | 1.78% |
| 2024-04-10 | 6.02 | 5.95 | -0.11 | -1.82% | 5.91 | 6.15 | 138426 | 8320.78 | 2.62% |
| 2024-04-09 | 5.87 | 6.06 | 0.19 | 3.24% | 5.87 | 6.43 | 185630 | 11381.34 | 3.51% |
| 2024-04-08 | 5.98 | 5.87 | -0.12 | -2.00% | 5.86 | 6.02 | 79911 | 4742.33 | 1.51% |
| 2024-04-03 | 5.94 | 5.99 | 0.04 | 0.67% | 5.92 | 6.06 | 91988 | 5497.95 | 1.74% |
| 2024-04-02 | 5.75 | 5.95 | 0.20 | 3.48% | 5.71 | 6.00 | 115960 | 6875.76 | 2.19% |
| 2024-04-01 | 5.68 | 5.75 | 0.13 | 2.31% | 5.62 | 5.77 | 73443 | 4200.97 | 1.39% |
| 2024-03-29 | 5.44 | 5.62 | 0.15 | 2.74% | 5.44 | 5.63 | 53523 | 2971.71 | 1.01% |
| 2024-03-28 | 5.37 | 5.47 | 0.09 | 1.67% | 5.37 | 5.53 | 43086 | 2350.82 | 0.82% |
| 2024-03-27 | 5.49 | 5.38 | -0.12 | -2.18% | 5.38 | 5.54 | 43263 | 2365.73 | 0.82% |
| 2024-03-26 | 5.46 | 5.50 | 0.04 | 0.73% | 5.41 | 5.54 | 43749 | 2397.24 | 0.83% |
| 2024-03-25 | 5.55 | 5.46 | -0.11 | -1.97% | 5.46 | 5.60 | 42065 | 2329.74 | 0.80% |
| 2024-03-22 | 5.63 | 5.57 | -0.04 | -0.71% | 5.50 | 5.64 | 55190 | 3070.35 | 1.04% |
| 2024-03-21 | 5.64 | 5.61 | -0.03 | -0.53% | 5.53 | 5.67 | 49398 | 2767.73 | 0.93% |
| 2024-03-20 | 5.62 | 5.64 | 0.06 | 1.08% | 5.56 | 5.64 | 48238 | 2701.87 | 0.91% |
| 2024-03-19 | 5.59 | 5.58 | 0.00 | 0.00% | 5.53 | 5.66 | 65950 | 3691.38 | 1.25% |
| 2024-03-18 | 5.46 | 5.58 | 0.16 | 2.95% | 5.45 | 5.58 | 85482 | 4723.92 | 1.62% |
| 2024-03-15 | 5.30 | 5.42 | 0.10 | 1.88% | 5.28 | 5.43 | 59506 | 3193.71 | 1.13% |
| 2024-03-14 | 5.33 | 5.32 | -0.03 | -0.56% | 5.26 | 5.40 | 44265 | 2362.99 | 0.84% |
| 2024-03-13 | 5.35 | 5.35 | -0.02 | -0.37% | 5.33 | 5.40 | 55867 | 2994.08 | 1.06% |
| 2024-03-12 | 5.33 | 5.37 | 0.07 | 1.32% | 5.26 | 5.38 | 74091 | 3946.92 | 1.40% |
| 2024-03-11 | 5.25 | 5.30 | 0.02 | 0.38% | 5.19 | 5.30 | 72406 | 3790.55 | 1.37% |
| 2024-03-08 | 5.25 | 5.28 | 0.03 | 0.57% | 5.17 | 5.31 | 82563 | 4337.56 | 1.56% |
| 2024-03-07 | 5.18 | 5.25 | 0.07 | 1.35% | 5.17 | 5.37 | 132051 | 6959.57 | 2.50% |
| 2024-03-06 | 5.06 | 5.18 | 0.11 | 2.17% | 5.02 | 5.19 | 60155 | 3085.10 | 1.14% |
| 2024-03-05 | 5.12 | 5.07 | -0.07 | -1.36% | 5.05 | 5.13 | 43249 | 2197.26 | 0.82% |
| 2024-03-04 | 5.19 | 5.14 | -0.05 | -0.96% | 5.07 | 5.21 | 67306 | 3448.96 | 1.27% |
| 2024-03-01 | 5.17 | 5.19 | 0.00 | 0.00% | 5.09 | 5.24 | 77994 | 4014.35 | 1.48% |
| 2024-02-29 | 4.95 | 5.19 | 0.19 | 3.80% | 4.91 | 5.19 | 115306 | 5834.81 | 2.18% |
| 2024-02-28 | 5.38 | 5.00 | -0.38 | -7.06% | 4.99 | 5.49 | 144032 | 7554.83 | 2.73% |
| 2024-02-27 | 5.23 | 5.38 | 0.14 | 2.67% | 5.21 | 5.40 | 70483 | 3767.96 | 1.33% |
| 2024-02-26 | 5.06 | 5.24 | 0.18 | 3.56% | 5.06 | 5.38 | 105932 | 5544.48 | 2.00% |
| 2024-02-23 | 4.93 | 5.06 | 0.14 | 2.85% | 4.89 | 5.07 | 76661 | 3824.33 | 1.45% |
| 2024-02-22 | 4.91 | 4.92 | 0.07 | 1.44% | 4.79 | 4.96 | 79568 | 3876.64 | 1.51% |
| 2024-02-21 | 4.72 | 4.85 | 0.11 | 2.32% | 4.69 | 5.01 | 91879 | 4482.62 | 1.74% |
| 2024-02-20 | 4.67 | 4.74 | 0.07 | 1.50% | 4.58 | 4.78 | 88811 | 4170.37 | 1.68% |
| 2024-02-19 | 4.61 | 4.67 | 0.19 | 4.24% | 4.57 | 4.82 | 182523 | 8552.36 | 3.45% |
| 2024-02-08 | 4.07 | 4.48 | 0.41 | 10.07% | 4.03 | 4.48 | 186378 | 7936.54 | 3.53% |