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 | 8.88 | 8.72 | -0.25 | -2.79% | 8.69 | 9.09 | 201555 | 17872.70 | 2.07% |
| 2024-05-14 | 8.54 | 8.97 | 0.43 | 5.04% | 8.47 | 8.99 | 265583 | 23263.32 | 2.72% |
| 2024-05-13 | 8.49 | 8.54 | 0.12 | 1.43% | 8.35 | 8.65 | 170876 | 14552.65 | 1.75% |
| 2024-05-10 | 8.49 | 8.42 | -0.06 | -0.71% | 8.28 | 8.56 | 173390 | 14579.48 | 1.78% |
| 2024-05-09 | 8.50 | 8.48 | 0.00 | 0.00% | 8.41 | 8.64 | 152993 | 13033.19 | 1.57% |
| 2024-05-08 | 8.57 | 8.48 | -0.07 | -0.82% | 8.45 | 8.80 | 195788 | 16837.72 | 2.01% |
| 2024-05-07 | 8.50 | 8.55 | 0.07 | 0.83% | 8.38 | 8.58 | 214761 | 18216.12 | 2.20% |
| 2024-05-06 | 8.00 | 8.48 | 0.62 | 7.89% | 7.99 | 8.65 | 440663 | 36796.03 | 4.52% |
| 2024-04-30 | 7.71 | 7.86 | 0.16 | 2.08% | 7.71 | 7.91 | 286397 | 22347.05 | 2.94% |
| 2024-04-29 | 7.70 | 7.70 | 0.70 | 10.00% | 7.52 | 7.70 | 375974 | 28830.80 | 3.86% |
| 2024-04-26 | 6.96 | 7.00 | 0.03 | 0.43% | 6.88 | 7.00 | 69599 | 4835.21 | 0.71% |
| 2024-04-25 | 6.89 | 6.97 | 0.06 | 0.87% | 6.86 | 7.02 | 49931 | 3470.30 | 0.51% |
| 2024-04-24 | 6.83 | 6.91 | 0.07 | 1.02% | 6.82 | 6.94 | 41936 | 2887.24 | 0.43% |
| 2024-04-23 | 7.00 | 6.84 | -0.14 | -2.01% | 6.83 | 7.02 | 53758 | 3712.89 | 0.55% |
| 2024-04-22 | 7.12 | 6.98 | -0.17 | -2.38% | 6.96 | 7.18 | 60442 | 4256.54 | 0.62% |
| 2024-04-19 | 7.02 | 7.15 | 0.09 | 1.27% | 7.01 | 7.21 | 60610 | 4328.19 | 0.62% |
| 2024-04-18 | 7.06 | 7.06 | -0.03 | -0.42% | 7.04 | 7.17 | 63167 | 4477.36 | 0.65% |
| 2024-04-17 | 6.79 | 7.09 | 0.35 | 5.19% | 6.78 | 7.09 | 90509 | 6304.25 | 0.93% |
| 2024-04-16 | 7.01 | 6.74 | -0.27 | -3.85% | 6.70 | 7.04 | 102921 | 7046.33 | 1.06% |
| 2024-04-15 | 7.11 | 7.01 | -0.12 | -1.68% | 6.91 | 7.19 | 112332 | 7914.01 | 1.15% |
| 2024-04-12 | 7.23 | 7.13 | -0.10 | -1.38% | 7.10 | 7.25 | 59691 | 4285.44 | 0.61% |
| 2024-04-11 | 7.11 | 7.23 | 0.09 | 1.26% | 7.06 | 7.33 | 98955 | 7182.99 | 1.02% |
| 2024-04-10 | 7.25 | 7.14 | -0.11 | -1.52% | 7.04 | 7.31 | 72610 | 5195.20 | 0.74% |
| 2024-04-09 | 7.28 | 7.25 | -0.03 | -0.41% | 7.21 | 7.30 | 60962 | 4418.13 | 0.63% |
| 2024-04-08 | 7.42 | 7.28 | -0.17 | -2.28% | 7.23 | 7.44 | 82852 | 6080.95 | 0.85% |
| 2024-04-03 | 7.38 | 7.45 | 0.07 | 0.95% | 7.34 | 7.47 | 90719 | 6728.11 | 0.93% |
| 2024-04-02 | 7.32 | 7.38 | 0.03 | 0.41% | 7.29 | 7.41 | 120455 | 8850.16 | 1.24% |
| 2024-04-01 | 7.28 | 7.35 | -0.11 | -1.47% | 7.07 | 7.39 | 217176 | 15678.09 | 2.23% |
| 2024-03-29 | 7.29 | 7.46 | 0.16 | 2.19% | 7.28 | 7.48 | 117635 | 8670.45 | 1.21% |
| 2024-03-28 | 7.23 | 7.30 | 0.05 | 0.69% | 7.20 | 7.37 | 69977 | 5106.80 | 0.72% |
| 2024-03-27 | 7.39 | 7.25 | -0.16 | -2.16% | 7.25 | 7.43 | 80558 | 5909.31 | 0.83% |
| 2024-03-26 | 7.20 | 7.41 | 0.23 | 3.20% | 7.15 | 7.42 | 94873 | 6927.24 | 0.97% |
| 2024-03-25 | 7.23 | 7.18 | -0.06 | -0.83% | 7.18 | 7.31 | 52051 | 3774.21 | 0.53% |
| 2024-03-22 | 7.31 | 7.24 | -0.06 | -0.82% | 7.16 | 7.34 | 61041 | 4420.26 | 0.63% |
| 2024-03-21 | 7.31 | 7.30 | 0.02 | 0.27% | 7.24 | 7.36 | 51285 | 3742.27 | 0.53% |
| 2024-03-20 | 7.29 | 7.28 | -0.03 | -0.41% | 7.25 | 7.33 | 55935 | 4073.61 | 0.57% |
| 2024-03-19 | 7.31 | 7.31 | 0.00 | 0.00% | 7.28 | 7.40 | 65661 | 4814.62 | 0.67% |
| 2024-03-18 | 7.36 | 7.31 | 0.01 | 0.14% | 7.25 | 7.39 | 97721 | 7136.41 | 1.00% |
| 2024-03-15 | 7.11 | 7.30 | 0.15 | 2.10% | 7.10 | 7.30 | 92488 | 6673.04 | 0.95% |
| 2024-03-14 | 7.03 | 7.15 | 0.12 | 1.71% | 7.03 | 7.17 | 95433 | 6795.57 | 0.98% |
| 2024-03-13 | 7.08 | 7.03 | -0.05 | -0.71% | 6.98 | 7.11 | 62196 | 4370.20 | 0.64% |
| 2024-03-12 | 7.09 | 7.08 | -0.01 | -0.14% | 7.04 | 7.12 | 57433 | 4062.61 | 0.59% |
| 2024-03-11 | 6.97 | 7.09 | 0.14 | 2.01% | 6.96 | 7.12 | 83726 | 5916.85 | 0.86% |
| 2024-03-08 | 6.92 | 6.95 | 0.01 | 0.14% | 6.88 | 6.96 | 39367 | 2726.60 | 0.40% |
| 2024-03-07 | 6.92 | 6.94 | 0.03 | 0.43% | 6.89 | 7.08 | 84818 | 5911.03 | 0.87% |
| 2024-03-06 | 6.85 | 6.91 | 0.03 | 0.44% | 6.82 | 6.98 | 52630 | 3630.66 | 0.54% |
| 2024-03-05 | 6.99 | 6.88 | -0.16 | -2.27% | 6.82 | 7.00 | 71587 | 4942.11 | 0.73% |
| 2024-03-04 | 6.89 | 7.04 | 0.12 | 1.73% | 6.86 | 7.06 | 106603 | 7407.36 | 1.09% |
| 2024-03-01 | 6.80 | 6.92 | 0.11 | 1.62% | 6.76 | 6.93 | 81083 | 5557.68 | 0.83% |
| 2024-02-29 | 6.62 | 6.81 | 0.12 | 1.79% | 6.62 | 6.81 | 72300 | 4876.85 | 0.74% |
| 2024-02-28 | 6.90 | 6.69 | -0.22 | -3.18% | 6.69 | 7.07 | 133603 | 9199.95 | 1.37% |
| 2024-02-27 | 6.86 | 6.91 | 0.04 | 0.58% | 6.81 | 6.91 | 80607 | 5527.60 | 0.83% |
| 2024-02-26 | 6.90 | 6.87 | -0.02 | -0.29% | 6.80 | 6.95 | 93477 | 6419.53 | 0.96% |
| 2024-02-23 | 6.88 | 6.89 | 0.01 | 0.15% | 6.79 | 6.90 | 70503 | 4827.30 | 0.72% |
| 2024-02-22 | 6.85 | 6.88 | 0.02 | 0.29% | 6.78 | 6.94 | 57280 | 3923.17 | 0.59% |
| 2024-02-21 | 6.80 | 6.86 | 0.03 | 0.44% | 6.70 | 6.96 | 80159 | 5516.45 | 0.82% |
| 2024-02-20 | 6.86 | 6.83 | -0.06 | -0.87% | 6.73 | 6.92 | 63176 | 4316.93 | 0.65% |
| 2024-02-19 | 6.74 | 6.89 | 0.19 | 2.84% | 6.72 | 6.99 | 147201 | 10132.77 | 1.51% |
| 2024-02-08 | 6.29 | 6.70 | 0.43 | 6.86% | 6.21 | 6.74 | 168107 | 10850.71 | 1.72% |
| 2024-02-07 | 6.19 | 6.27 | 0.08 | 1.29% | 6.03 | 6.32 | 143573 | 8931.24 | 1.47% |
| 2024-02-06 | 5.83 | 6.19 | 0.23 | 3.86% | 5.60 | 6.33 | 159758 | 9473.17 | 1.64% |