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 | 8.21 | 8.64 | 0.41 | 4.98% | 8.11 | 8.94 | 1269450 | 109059.27 | 14.28% |
| 2024-05-14 | 8.30 | 8.23 | -0.07 | -0.84% | 7.98 | 8.38 | 754272 | 61713.23 | 8.49% |
| 2024-05-13 | 8.61 | 8.30 | -0.61 | -6.85% | 8.12 | 8.75 | 945804 | 79149.80 | 10.64% |
| 2024-05-10 | 9.15 | 8.91 | -0.37 | -3.99% | 8.79 | 9.40 | 1066089 | 95677.16 | 11.99% |
| 2024-05-09 | 8.77 | 9.28 | 0.31 | 3.46% | 8.61 | 9.65 | 1431542 | 131919.38 | 16.11% |
| 2024-05-08 | 8.80 | 8.97 | 0.00 | 0.00% | 8.50 | 9.35 | 1315876 | 118461.05 | 14.80% |
| 2024-05-07 | 8.68 | 8.97 | 0.29 | 3.34% | 8.57 | 9.25 | 1284042 | 115184.12 | 14.45% |
| 2024-05-06 | 8.60 | 8.68 | 0.18 | 2.12% | 8.56 | 8.86 | 987748 | 85916.54 | 11.11% |
| 2024-04-30 | 9.51 | 8.50 | -1.30 | -13.27% | 8.21 | 9.52 | 1576209 | 136507.86 | 17.73% |
| 2024-04-29 | 9.35 | 9.80 | 0.19 | 1.98% | 9.25 | 9.96 | 1867416 | 178805.28 | 21.01% |
| 2024-04-26 | 9.62 | 9.61 | -0.15 | -1.54% | 9.30 | 10.37 | 2102509 | 208951.83 | 23.65% |
| 2024-04-25 | 9.93 | 9.76 | -0.36 | -3.56% | 9.61 | 10.23 | 1736413 | 171697.02 | 19.54% |
| 2024-04-24 | 9.37 | 10.12 | 0.56 | 5.86% | 9.31 | 10.59 | 2201455 | 222437.45 | 24.77% |
| 2024-04-23 | 9.28 | 9.56 | 0.36 | 3.91% | 9.28 | 10.03 | 1993785 | 191859.06 | 22.43% |
| 2024-04-22 | 9.76 | 9.20 | -1.21 | -11.62% | 8.69 | 9.77 | 1791302 | 166485.23 | 20.15% |
| 2024-04-19 | 9.38 | 10.41 | 0.63 | 6.44% | 9.12 | 11.10 | 2898113 | 283730.72 | 32.60% |
| 2024-04-18 | 9.30 | 9.78 | 1.06 | 12.16% | 9.21 | 10.38 | 2973950 | 289076.50 | 33.46% |
| 2024-04-17 | 8.02 | 8.72 | 1.45 | 19.94% | 8.02 | 8.72 | 1053462 | 90001.05 | 11.85% |
| 2024-04-16 | 6.05 | 7.27 | 1.06 | 17.07% | 6.05 | 7.45 | 1953204 | 138317.20 | 21.97% |
| 2024-04-15 | 6.19 | 6.21 | -0.11 | -1.74% | 5.88 | 6.34 | 667372 | 41031.50 | 7.51% |
| 2024-04-12 | 6.50 | 6.32 | -0.43 | -6.37% | 6.27 | 6.72 | 845535 | 54924.13 | 9.51% |
| 2024-04-11 | 6.11 | 6.75 | 0.46 | 7.31% | 6.03 | 6.86 | 1210816 | 78515.57 | 13.62% |
| 2024-04-10 | 5.98 | 6.29 | 0.21 | 3.45% | 5.81 | 6.44 | 822917 | 50077.96 | 9.26% |
| 2024-04-09 | 6.05 | 6.08 | 0.02 | 0.33% | 6.04 | 6.30 | 528472 | 32599.14 | 5.95% |
| 2024-04-08 | 6.36 | 6.06 | -0.33 | -5.16% | 6.06 | 6.39 | 618655 | 38133.78 | 6.96% |
| 2024-04-03 | 6.43 | 6.39 | -0.16 | -2.44% | 6.13 | 6.72 | 841424 | 53797.75 | 9.47% |
| 2024-04-02 | 6.43 | 6.55 | 0.02 | 0.31% | 6.31 | 6.86 | 1183220 | 78408.46 | 13.31% |
| 2024-04-01 | 6.20 | 6.53 | 0.23 | 3.65% | 6.20 | 6.88 | 1206767 | 79491.45 | 13.58% |
| 2024-03-29 | 5.77 | 6.30 | 0.44 | 7.51% | 5.72 | 6.51 | 1294461 | 79645.96 | 14.56% |
| 2024-03-28 | 5.35 | 5.86 | 0.74 | 14.45% | 5.35 | 5.98 | 925375 | 52337.52 | 10.41% |
| 2024-03-27 | 5.03 | 5.12 | 0.16 | 3.23% | 5.03 | 5.34 | 329520 | 17066.38 | 3.71% |
| 2024-03-26 | 4.93 | 4.96 | 0.01 | 0.20% | 4.88 | 4.99 | 92204 | 4555.13 | 1.04% |
| 2024-03-25 | 5.03 | 4.95 | -0.11 | -2.17% | 4.95 | 5.09 | 114557 | 5758.83 | 1.29% |
| 2024-03-22 | 5.18 | 5.06 | -0.16 | -3.07% | 5.03 | 5.21 | 159456 | 8117.59 | 1.79% |
| 2024-03-21 | 5.06 | 5.22 | 0.19 | 3.78% | 5.03 | 5.29 | 254189 | 13194.85 | 2.86% |
| 2024-03-20 | 4.99 | 5.03 | 0.06 | 1.21% | 4.96 | 5.04 | 57008 | 2852.88 | 0.64% |
| 2024-03-19 | 5.03 | 4.97 | -0.05 | -1.00% | 4.97 | 5.06 | 63578 | 3175.90 | 0.72% |
| 2024-03-18 | 4.94 | 5.02 | 0.09 | 1.83% | 4.93 | 5.03 | 73307 | 3649.10 | 0.82% |
| 2024-03-15 | 4.85 | 4.93 | 0.05 | 1.02% | 4.83 | 4.93 | 56473 | 2760.62 | 0.64% |
| 2024-03-14 | 4.87 | 4.88 | 0.00 | 0.00% | 4.84 | 4.92 | 57310 | 2798.44 | 0.64% |
| 2024-03-13 | 4.93 | 4.88 | -0.05 | -1.01% | 4.85 | 4.95 | 67117 | 3280.82 | 0.76% |
| 2024-03-12 | 4.83 | 4.93 | 0.09 | 1.86% | 4.82 | 4.94 | 99328 | 4849.03 | 1.12% |
| 2024-03-11 | 4.75 | 4.84 | 0.08 | 1.68% | 4.74 | 4.84 | 65661 | 3139.98 | 0.74% |
| 2024-03-08 | 4.75 | 4.76 | 0.00 | 0.00% | 4.70 | 4.79 | 69758 | 3309.45 | 0.78% |
| 2024-03-07 | 4.77 | 4.76 | 0.00 | 0.00% | 4.75 | 4.84 | 71761 | 3439.05 | 0.81% |
| 2024-03-06 | 4.76 | 4.76 | -0.03 | -0.63% | 4.75 | 4.83 | 69684 | 3335.06 | 0.78% |
| 2024-03-05 | 4.85 | 4.79 | -0.08 | -1.64% | 4.78 | 4.92 | 73112 | 3519.23 | 0.82% |
| 2024-03-04 | 4.92 | 4.87 | -0.08 | -1.62% | 4.78 | 4.94 | 108198 | 5246.70 | 1.22% |
| 2024-03-01 | 4.93 | 4.95 | -0.02 | -0.40% | 4.89 | 4.99 | 72499 | 3577.64 | 0.82% |
| 2024-02-29 | 4.87 | 4.97 | 0.12 | 2.47% | 4.86 | 4.97 | 87961 | 4326.41 | 0.99% |
| 2024-02-28 | 5.02 | 4.85 | -0.18 | -3.58% | 4.85 | 5.12 | 152074 | 7621.44 | 1.71% |
| 2024-02-27 | 4.91 | 5.03 | 0.09 | 1.82% | 4.89 | 5.04 | 98548 | 4892.55 | 1.11% |
| 2024-02-26 | 4.97 | 4.94 | -0.01 | -0.20% | 4.88 | 5.01 | 97194 | 4803.83 | 1.09% |
| 2024-02-23 | 4.92 | 4.95 | 0.05 | 1.02% | 4.84 | 4.95 | 92721 | 4548.12 | 1.04% |
| 2024-02-22 | 4.90 | 4.90 | 0.01 | 0.20% | 4.83 | 4.94 | 89128 | 4351.38 | 1.00% |
| 2024-02-21 | 4.82 | 4.89 | 0.04 | 0.82% | 4.79 | 5.04 | 140223 | 6933.51 | 1.58% |
| 2024-02-20 | 4.81 | 4.85 | 0.00 | 0.00% | 4.78 | 4.91 | 81462 | 3947.48 | 0.92% |
| 2024-02-19 | 4.98 | 4.85 | -0.11 | -2.22% | 4.77 | 5.02 | 152327 | 7425.11 | 1.71% |
| 2024-02-08 | 4.67 | 4.96 | 0.28 | 5.98% | 4.66 | 5.17 | 192248 | 9683.74 | 2.16% |
| 2024-02-07 | 4.48 | 4.68 | 0.20 | 4.46% | 4.47 | 4.68 | 127005 | 5839.97 | 1.43% |
| 2024-02-06 | 4.16 | 4.48 | 0.29 | 6.92% | 4.06 | 4.56 | 155072 | 6680.67 | 1.74% |
| 2024-02-05 | 4.57 | 4.19 | -0.38 | -8.32% | 4.13 | 4.57 | 159512 | 6830.97 | 1.79% |