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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 8.52 | 8.48 | -0.05 | -0.59% | 8.39 | 8.54 | 153043 | 12952.67 | 5.43% |
| 2024-05-15 | 8.78 | 8.53 | -0.26 | -2.96% | 8.47 | 8.78 | 251710 | 21574.71 | 8.93% |
| 2024-05-14 | 8.73 | 8.79 | -0.01 | -0.11% | 8.73 | 9.09 | 256173 | 22722.95 | 9.09% |
| 2024-05-13 | 8.81 | 8.80 | -0.06 | -0.68% | 8.69 | 9.09 | 335391 | 29797.12 | 11.90% |
| 2024-05-10 | 9.11 | 8.86 | -0.38 | -4.11% | 8.83 | 9.46 | 434819 | 39503.26 | 15.43% |
| 2024-05-09 | 9.24 | 9.24 | -0.21 | -2.22% | 9.09 | 9.47 | 435259 | 40181.04 | 15.44% |
| 2024-05-08 | 8.94 | 9.45 | 0.36 | 3.96% | 8.77 | 9.72 | 657996 | 60821.46 | 23.34% |
| 2024-05-07 | 8.83 | 9.09 | 0.30 | 3.41% | 8.44 | 9.10 | 602006 | 52457.50 | 21.36% |
| 2024-05-06 | 8.50 | 8.79 | 0.69 | 8.52% | 8.31 | 8.91 | 634760 | 54853.59 | 22.52% |
| 2024-04-30 | 7.85 | 8.10 | 0.25 | 3.18% | 7.79 | 8.33 | 373186 | 30389.34 | 13.24% |
| 2024-04-29 | 7.40 | 7.85 | 0.49 | 6.66% | 7.40 | 7.98 | 192276 | 14898.50 | 6.82% |
| 2024-04-26 | 7.28 | 7.36 | 0.08 | 1.10% | 7.21 | 7.36 | 62010 | 4535.67 | 2.20% |
| 2024-04-25 | 7.25 | 7.28 | 0.03 | 0.41% | 7.24 | 7.35 | 58532 | 4274.65 | 2.08% |
| 2024-04-24 | 7.15 | 7.25 | 0.08 | 1.12% | 7.13 | 7.27 | 46992 | 3396.10 | 1.67% |
| 2024-04-23 | 7.15 | 7.17 | 0.03 | 0.42% | 7.13 | 7.25 | 45447 | 3263.19 | 1.61% |
| 2024-04-22 | 7.16 | 7.14 | -0.04 | -0.56% | 7.07 | 7.25 | 49530 | 3548.44 | 1.76% |
| 2024-04-19 | 7.23 | 7.18 | -0.09 | -1.24% | 7.14 | 7.28 | 53228 | 3831.52 | 1.89% |
| 2024-04-18 | 7.26 | 7.27 | -0.02 | -0.27% | 7.18 | 7.36 | 67335 | 4901.97 | 2.39% |
| 2024-04-17 | 6.99 | 7.29 | 0.41 | 5.96% | 6.98 | 7.31 | 94595 | 6819.03 | 3.36% |
| 2024-04-16 | 7.24 | 6.88 | -0.41 | -5.62% | 6.86 | 7.24 | 95483 | 6677.70 | 3.39% |
| 2024-04-15 | 7.60 | 7.29 | -0.35 | -4.58% | 7.17 | 7.63 | 109056 | 8027.46 | 3.87% |
| 2024-04-12 | 7.70 | 7.64 | -0.08 | -1.04% | 7.61 | 7.76 | 47136 | 3620.25 | 1.67% |
| 2024-04-11 | 7.69 | 7.72 | 0.01 | 0.13% | 7.64 | 7.82 | 45473 | 3526.03 | 1.61% |
| 2024-04-10 | 7.92 | 7.71 | -0.21 | -2.65% | 7.64 | 7.92 | 63975 | 4972.09 | 2.27% |
| 2024-04-09 | 7.76 | 7.92 | 0.14 | 1.80% | 7.75 | 7.92 | 64682 | 5077.75 | 2.29% |
| 2024-04-08 | 8.02 | 7.78 | -0.28 | -3.47% | 7.78 | 8.02 | 91737 | 7216.72 | 3.25% |
| 2024-04-03 | 8.01 | 8.06 | 0.06 | 0.75% | 7.98 | 8.12 | 113548 | 9135.71 | 4.03% |
| 2024-04-02 | 7.94 | 8.00 | 0.08 | 1.01% | 7.90 | 8.04 | 114945 | 9158.58 | 4.08% |
| 2024-04-01 | 7.76 | 7.92 | 0.17 | 2.19% | 7.75 | 7.92 | 86513 | 6779.73 | 3.07% |
| 2024-03-29 | 7.60 | 7.75 | 0.13 | 1.71% | 7.59 | 7.75 | 80334 | 6172.68 | 2.85% |
| 2024-03-28 | 7.49 | 7.62 | 0.13 | 1.74% | 7.45 | 7.68 | 82942 | 6296.69 | 2.94% |
| 2024-03-27 | 7.70 | 7.49 | -0.22 | -2.85% | 7.44 | 7.72 | 94087 | 7169.54 | 3.34% |
| 2024-03-26 | 7.62 | 7.71 | 0.06 | 0.78% | 7.51 | 7.72 | 103364 | 7882.21 | 3.67% |
| 2024-03-25 | 7.92 | 7.65 | -0.28 | -3.53% | 7.63 | 7.97 | 127717 | 9959.08 | 4.53% |
| 2024-03-22 | 8.12 | 7.93 | -0.26 | -3.17% | 7.87 | 8.16 | 172904 | 13801.90 | 6.13% |
| 2024-03-21 | 8.20 | 8.19 | -0.02 | -0.24% | 8.12 | 8.26 | 125606 | 10290.20 | 4.46% |
| 2024-03-20 | 8.13 | 8.21 | 0.05 | 0.61% | 8.11 | 8.26 | 135794 | 11120.74 | 4.82% |
| 2024-03-19 | 8.24 | 8.16 | -0.09 | -1.09% | 8.13 | 8.28 | 153733 | 12590.98 | 5.45% |
| 2024-03-18 | 8.02 | 8.25 | 0.23 | 2.87% | 8.02 | 8.27 | 201220 | 16433.38 | 7.14% |
| 2024-03-15 | 7.93 | 8.02 | 0.05 | 0.63% | 7.90 | 8.03 | 115197 | 9169.67 | 4.09% |
| 2024-03-14 | 8.10 | 7.97 | -0.09 | -1.12% | 7.90 | 8.19 | 158430 | 12749.93 | 5.62% |
| 2024-03-13 | 8.17 | 8.06 | -0.20 | -2.42% | 7.98 | 8.20 | 214063 | 17263.64 | 7.59% |
| 2024-03-12 | 8.15 | 8.26 | 0.04 | 0.49% | 8.15 | 8.42 | 243948 | 20120.33 | 8.65% |
| 2024-03-11 | 8.42 | 8.22 | -0.05 | -0.60% | 8.14 | 8.77 | 382777 | 32036.62 | 13.58% |
| 2024-03-08 | 7.99 | 8.27 | 0.32 | 4.03% | 7.86 | 8.28 | 390827 | 31752.68 | 13.86% |
| 2024-03-07 | 7.70 | 7.95 | 0.29 | 3.79% | 7.64 | 8.43 | 366088 | 29184.65 | 12.99% |
| 2024-03-06 | 7.51 | 7.66 | 0.13 | 1.73% | 7.50 | 7.68 | 128275 | 9765.70 | 4.55% |
| 2024-03-05 | 7.70 | 7.53 | -0.26 | -3.34% | 7.52 | 7.71 | 137553 | 10440.38 | 4.88% |
| 2024-03-04 | 7.62 | 7.79 | 0.18 | 2.37% | 7.52 | 7.80 | 166842 | 12819.02 | 5.92% |
| 2024-03-01 | 7.66 | 7.61 | -0.03 | -0.39% | 7.54 | 7.69 | 121962 | 9273.13 | 4.33% |
| 2024-02-29 | 7.40 | 7.64 | 0.19 | 2.55% | 7.33 | 7.68 | 217572 | 16395.78 | 7.72% |
| 2024-02-28 | 8.03 | 7.45 | -0.58 | -7.22% | 7.42 | 8.15 | 244397 | 19111.59 | 8.67% |
| 2024-02-27 | 7.83 | 8.03 | 0.19 | 2.42% | 7.69 | 8.03 | 141801 | 11236.92 | 5.03% |
| 2024-02-26 | 7.76 | 7.84 | 0.10 | 1.29% | 7.66 | 7.96 | 157973 | 12322.25 | 5.60% |
| 2024-02-23 | 7.59 | 7.74 | 0.16 | 2.11% | 7.51 | 7.74 | 168835 | 12885.06 | 5.99% |
| 2024-02-22 | 7.30 | 7.58 | 0.21 | 2.85% | 7.30 | 7.60 | 170467 | 12753.15 | 6.05% |
| 2024-02-21 | 7.28 | 7.37 | -0.01 | -0.14% | 7.21 | 7.57 | 183224 | 13620.39 | 6.50% |
| 2024-02-20 | 7.25 | 7.38 | 0.13 | 1.79% | 7.12 | 7.54 | 163661 | 12050.66 | 5.81% |
| 2024-02-19 | 7.11 | 7.25 | 0.24 | 3.42% | 7.03 | 7.37 | 180166 | 12981.23 | 6.39% |
| 2024-02-08 | 6.54 | 7.01 | 0.54 | 8.35% | 6.47 | 7.02 | 208666 | 14087.95 | 7.40% |
| 2024-02-07 | 6.71 | 6.47 | -0.23 | -3.43% | 6.41 | 6.80 | 181229 | 11977.06 | 6.43% |