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 | 8.02 | 8.10 | 0.03 | 0.37% | 8.02 | 8.23 | 133807 | 10855.50 | 1.94% |
| 2024-05-14 | 8.29 | 8.07 | -0.22 | -2.65% | 8.04 | 8.35 | 238185 | 19448.38 | 3.45% |
| 2024-05-13 | 8.15 | 8.29 | 0.09 | 1.10% | 8.12 | 8.38 | 187021 | 15468.87 | 2.71% |
| 2024-05-10 | 8.06 | 8.20 | 0.12 | 1.49% | 8.05 | 8.47 | 243402 | 20118.91 | 3.53% |
| 2024-05-09 | 8.00 | 8.08 | 0.07 | 0.87% | 7.95 | 8.11 | 234181 | 18843.15 | 3.39% |
| 2024-05-08 | 7.97 | 8.01 | 0.06 | 0.75% | 7.94 | 8.13 | 245646 | 19703.95 | 3.56% |
| 2024-05-07 | 8.04 | 7.95 | -0.19 | -2.33% | 7.90 | 8.13 | 357398 | 28638.29 | 5.18% |
| 2024-05-06 | 7.68 | 8.14 | 0.29 | 3.69% | 7.60 | 8.24 | 608303 | 47771.60 | 8.82% |
| 2024-04-30 | 7.48 | 7.85 | 0.15 | 1.95% | 7.46 | 7.98 | 761238 | 58309.45 | 11.03% |
| 2024-04-29 | 7.70 | 7.70 | -0.40 | -4.94% | 7.70 | 7.70 | 30002 | 2310.15 | 0.43% |
| 2024-04-26 | 8.10 | 8.10 | -0.43 | -5.04% | 8.10 | 8.10 | 14790 | 1197.99 | 0.21% |
| 2024-04-24 | 8.80 | 8.53 | -0.24 | -2.74% | 8.50 | 8.81 | 145142 | 12487.94 | 2.10% |
| 2024-04-23 | 8.74 | 8.77 | 0.08 | 0.92% | 8.65 | 8.82 | 83451 | 7286.35 | 1.21% |
| 2024-04-22 | 8.60 | 8.69 | 0.07 | 0.81% | 8.55 | 8.73 | 81376 | 7059.25 | 1.18% |
| 2024-04-19 | 8.58 | 8.62 | 0.02 | 0.23% | 8.51 | 8.65 | 64741 | 5555.46 | 0.94% |
| 2024-04-18 | 8.62 | 8.60 | -0.01 | -0.12% | 8.55 | 8.72 | 75957 | 6566.23 | 1.10% |
| 2024-04-17 | 8.34 | 8.61 | 0.32 | 3.86% | 8.33 | 8.61 | 89194 | 7596.63 | 1.29% |
| 2024-04-16 | 8.50 | 8.29 | -0.27 | -3.15% | 8.26 | 8.62 | 105776 | 8927.31 | 1.53% |
| 2024-04-15 | 8.59 | 8.56 | -0.03 | -0.35% | 8.37 | 8.69 | 96852 | 8281.49 | 1.40% |
| 2024-04-12 | 8.66 | 8.59 | -0.06 | -0.69% | 8.56 | 8.70 | 57288 | 4934.54 | 0.83% |
| 2024-04-11 | 8.60 | 8.65 | -0.01 | -0.12% | 8.55 | 8.76 | 52160 | 4533.47 | 0.76% |
| 2024-04-10 | 8.80 | 8.66 | -0.15 | -1.70% | 8.58 | 8.84 | 61032 | 5308.44 | 0.88% |
| 2024-04-09 | 8.72 | 8.81 | 0.09 | 1.03% | 8.56 | 8.82 | 80292 | 6989.89 | 1.16% |
| 2024-04-08 | 8.89 | 8.72 | -0.17 | -1.91% | 8.69 | 8.90 | 70278 | 6175.76 | 1.02% |
| 2024-04-03 | 8.88 | 8.89 | 0.00 | 0.00% | 8.82 | 8.91 | 61431 | 5453.22 | 0.89% |
| 2024-04-02 | 8.93 | 8.89 | 0.01 | 0.11% | 8.81 | 8.94 | 69948 | 6205.16 | 1.01% |
| 2024-04-01 | 8.74 | 8.88 | 0.14 | 1.60% | 8.74 | 8.89 | 68980 | 6094.93 | 1.00% |
| 2024-03-29 | 8.65 | 8.74 | 0.08 | 0.92% | 8.60 | 8.75 | 55112 | 4780.70 | 0.80% |
| 2024-03-28 | 8.60 | 8.66 | 0.06 | 0.70% | 8.51 | 8.76 | 83027 | 7178.35 | 1.20% |
| 2024-03-27 | 8.68 | 8.60 | -0.08 | -0.92% | 8.59 | 8.77 | 81891 | 7119.76 | 1.19% |
| 2024-03-26 | 8.74 | 8.68 | -0.07 | -0.80% | 8.61 | 8.79 | 81471 | 7082.13 | 1.18% |
| 2024-03-25 | 8.85 | 8.75 | -0.15 | -1.69% | 8.74 | 8.95 | 85746 | 7598.51 | 1.24% |
| 2024-03-22 | 9.10 | 8.90 | -0.19 | -2.09% | 8.82 | 9.10 | 100752 | 8990.49 | 1.46% |
| 2024-03-21 | 9.16 | 9.09 | -0.06 | -0.66% | 9.06 | 9.19 | 79285 | 7227.83 | 1.15% |
| 2024-03-20 | 9.11 | 9.15 | 0.02 | 0.22% | 9.04 | 9.17 | 70351 | 6403.44 | 1.02% |
| 2024-03-19 | 9.20 | 9.13 | -0.05 | -0.54% | 9.10 | 9.24 | 88131 | 8078.11 | 1.28% |
| 2024-03-18 | 9.08 | 9.18 | 0.12 | 1.32% | 9.03 | 9.18 | 105992 | 9659.29 | 1.54% |
| 2024-03-15 | 9.01 | 9.06 | 0.05 | 0.55% | 8.96 | 9.07 | 66168 | 5972.58 | 0.96% |
| 2024-03-14 | 9.11 | 9.01 | -0.06 | -0.66% | 8.92 | 9.20 | 92701 | 8402.98 | 1.34% |
| 2024-03-13 | 9.08 | 9.07 | -0.02 | -0.22% | 8.98 | 9.11 | 99818 | 9033.93 | 1.45% |
| 2024-03-12 | 9.05 | 9.09 | 0.16 | 1.79% | 8.99 | 9.16 | 143842 | 13067.03 | 2.09% |
| 2024-03-11 | 8.82 | 8.93 | 0.19 | 2.17% | 8.78 | 8.93 | 126571 | 11226.06 | 1.83% |
| 2024-03-08 | 8.70 | 8.74 | 0.04 | 0.46% | 8.61 | 8.80 | 92756 | 8066.28 | 1.34% |
| 2024-03-07 | 8.86 | 8.70 | -0.16 | -1.81% | 8.70 | 8.89 | 100687 | 8842.35 | 1.46% |
| 2024-03-06 | 8.88 | 8.86 | -0.06 | -0.67% | 8.70 | 8.94 | 94769 | 8361.82 | 1.37% |
| 2024-03-05 | 8.90 | 8.92 | -0.12 | -1.33% | 8.85 | 9.01 | 129277 | 11539.19 | 1.87% |
| 2024-03-04 | 8.87 | 9.04 | 0.12 | 1.35% | 8.87 | 9.07 | 181302 | 16255.31 | 2.63% |
| 2024-03-01 | 8.95 | 8.92 | -0.04 | -0.45% | 8.86 | 8.98 | 81787 | 7288.93 | 1.19% |
| 2024-02-29 | 8.70 | 8.96 | 0.25 | 2.87% | 8.66 | 8.98 | 106910 | 9494.82 | 1.55% |
| 2024-02-28 | 9.08 | 8.71 | -0.34 | -3.76% | 8.71 | 9.29 | 182443 | 16489.84 | 2.64% |
| 2024-02-27 | 8.85 | 9.05 | 0.15 | 1.69% | 8.85 | 9.06 | 131116 | 11741.77 | 1.90% |
| 2024-02-26 | 8.87 | 8.90 | 0.04 | 0.45% | 8.77 | 9.03 | 105221 | 9352.93 | 1.53% |
| 2024-02-23 | 8.82 | 8.86 | 0.03 | 0.34% | 8.73 | 8.89 | 107182 | 9458.69 | 1.55% |
| 2024-02-22 | 8.73 | 8.83 | 0.11 | 1.26% | 8.68 | 8.83 | 83759 | 7344.16 | 1.21% |
| 2024-02-21 | 8.70 | 8.72 | -0.03 | -0.34% | 8.61 | 8.94 | 113229 | 9951.60 | 1.64% |
| 2024-02-20 | 8.51 | 8.75 | 0.20 | 2.34% | 8.42 | 8.76 | 117839 | 10222.12 | 1.71% |
| 2024-02-19 | 8.63 | 8.55 | -0.13 | -1.50% | 8.40 | 8.75 | 157487 | 13498.33 | 2.28% |
| 2024-02-08 | 8.33 | 8.68 | 0.32 | 3.83% | 8.33 | 8.77 | 167555 | 14502.75 | 2.43% |
| 2024-02-07 | 8.07 | 8.36 | 0.28 | 3.47% | 7.99 | 8.47 | 187337 | 15586.21 | 2.72% |
| 2024-02-06 | 7.40 | 8.08 | 0.67 | 9.04% | 7.28 | 8.15 | 178201 | 13831.68 | 2.58% |