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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 8.47 | 8.46 | -0.01 | -0.12% | 8.41 | 8.52 | 82730 | 6999.71 | 0.97% |
| 2024-05-17 | 8.42 | 8.47 | 0.02 | 0.24% | 8.34 | 8.47 | 86405 | 7257.43 | 1.01% |
| 2024-05-16 | 8.52 | 8.45 | -0.04 | -0.47% | 8.42 | 8.54 | 79050 | 6709.08 | 0.93% |
| 2024-05-15 | 8.65 | 8.49 | -0.15 | -1.74% | 8.48 | 8.65 | 90409 | 7706.34 | 1.06% |
| 2024-05-14 | 8.63 | 8.64 | 0.04 | 0.47% | 8.61 | 8.73 | 100630 | 8723.80 | 1.18% |
| 2024-05-13 | 8.70 | 8.60 | -0.15 | -1.71% | 8.58 | 8.80 | 112564 | 9766.94 | 1.32% |
| 2024-05-10 | 8.99 | 8.75 | -0.21 | -2.34% | 8.71 | 8.99 | 143018 | 12631.05 | 1.68% |
| 2024-05-09 | 8.88 | 8.96 | 0.09 | 1.01% | 8.78 | 9.03 | 165491 | 14786.09 | 1.94% |
| 2024-05-08 | 8.87 | 8.87 | 0.04 | 0.45% | 8.75 | 8.95 | 149976 | 13286.79 | 1.76% |
| 2024-05-07 | 8.87 | 8.83 | -0.05 | -0.56% | 8.76 | 8.92 | 102448 | 9043.55 | 1.20% |
| 2024-05-06 | 8.74 | 8.88 | 0.26 | 3.02% | 8.73 | 8.95 | 170214 | 15074.45 | 2.00% |
| 2024-04-30 | 8.61 | 8.62 | 0.01 | 0.12% | 8.52 | 8.67 | 129193 | 11120.18 | 1.52% |
| 2024-04-29 | 8.31 | 8.61 | 0.23 | 2.74% | 8.31 | 8.61 | 144732 | 12339.01 | 1.70% |
| 2024-04-26 | 8.17 | 8.38 | 0.14 | 1.70% | 8.16 | 8.38 | 148372 | 12315.79 | 1.74% |
| 2024-04-25 | 7.96 | 8.24 | 0.25 | 3.13% | 7.95 | 8.33 | 195670 | 16056.12 | 2.30% |
| 2024-04-24 | 8.23 | 7.99 | -0.39 | -4.65% | 7.81 | 8.25 | 293054 | 23335.19 | 3.44% |
| 2024-04-23 | 8.35 | 8.38 | 0.07 | 0.84% | 8.24 | 8.42 | 115361 | 9605.48 | 1.35% |
| 2024-04-22 | 8.17 | 8.31 | 0.08 | 0.97% | 8.17 | 8.41 | 103906 | 8640.72 | 1.22% |
| 2024-04-19 | 8.25 | 8.23 | -0.07 | -0.84% | 8.18 | 8.34 | 98263 | 8092.44 | 1.15% |
| 2024-04-18 | 8.35 | 8.30 | -0.08 | -0.95% | 8.29 | 8.44 | 125462 | 10496.84 | 1.47% |
| 2024-04-17 | 8.14 | 8.38 | 0.28 | 3.46% | 8.14 | 8.42 | 129552 | 10762.89 | 1.52% |
| 2024-04-16 | 8.24 | 8.10 | -0.20 | -2.41% | 8.08 | 8.45 | 156183 | 12795.69 | 1.83% |
| 2024-04-15 | 8.40 | 8.30 | -0.12 | -1.43% | 8.20 | 8.48 | 128854 | 10755.52 | 1.51% |
| 2024-04-12 | 8.55 | 8.42 | -0.15 | -1.75% | 8.39 | 8.61 | 93178 | 7901.18 | 1.09% |
| 2024-04-11 | 8.53 | 8.57 | -0.02 | -0.23% | 8.50 | 8.65 | 77190 | 6631.93 | 0.91% |
| 2024-04-10 | 8.85 | 8.59 | -0.26 | -2.94% | 8.52 | 8.85 | 117865 | 10194.54 | 1.38% |
| 2024-04-09 | 8.62 | 8.85 | 0.25 | 2.91% | 8.52 | 8.85 | 130732 | 11359.29 | 1.54% |
| 2024-04-08 | 8.85 | 8.60 | -0.25 | -2.82% | 8.59 | 8.85 | 116375 | 10092.17 | 1.37% |
| 2024-04-03 | 8.82 | 8.85 | -0.02 | -0.23% | 8.73 | 8.91 | 108794 | 9607.79 | 1.28% |
| 2024-04-02 | 9.01 | 8.87 | -0.16 | -1.77% | 8.83 | 9.02 | 124102 | 11029.90 | 1.46% |
| 2024-04-01 | 8.81 | 9.03 | 0.23 | 2.61% | 8.81 | 9.05 | 158812 | 14220.98 | 1.87% |
| 2024-03-29 | 8.73 | 8.80 | 0.05 | 0.57% | 8.64 | 8.80 | 115811 | 10101.35 | 1.36% |
| 2024-03-28 | 8.64 | 8.75 | 0.01 | 0.11% | 8.53 | 8.87 | 189689 | 16532.30 | 2.23% |
| 2024-03-27 | 8.71 | 8.74 | 0.00 | 0.00% | 8.69 | 9.05 | 222861 | 19761.97 | 2.62% |
| 2024-03-26 | 8.76 | 8.74 | -0.05 | -0.57% | 8.64 | 8.83 | 141489 | 12372.10 | 1.66% |
| 2024-03-25 | 9.02 | 8.79 | -0.29 | -3.19% | 8.77 | 9.12 | 181298 | 16238.36 | 2.13% |
| 2024-03-22 | 9.27 | 9.08 | -0.25 | -2.68% | 9.04 | 9.32 | 199262 | 18192.00 | 2.34% |
| 2024-03-21 | 9.47 | 9.33 | -0.13 | -1.37% | 9.30 | 9.49 | 159475 | 14938.01 | 1.87% |
| 2024-03-20 | 9.40 | 9.46 | 0.04 | 0.42% | 9.30 | 9.48 | 172181 | 16181.72 | 2.02% |
| 2024-03-19 | 9.47 | 9.42 | -0.09 | -0.95% | 9.42 | 9.54 | 184420 | 17471.90 | 2.17% |
| 2024-03-18 | 9.40 | 9.51 | 0.11 | 1.17% | 9.29 | 9.52 | 271453 | 25561.66 | 3.19% |
| 2024-03-15 | 9.32 | 9.40 | 0.05 | 0.53% | 9.23 | 9.52 | 249191 | 23382.42 | 2.93% |
| 2024-03-14 | 9.66 | 9.35 | 0.01 | 0.11% | 9.22 | 9.70 | 435734 | 41222.37 | 5.12% |
| 2024-03-13 | 9.30 | 9.34 | 0.04 | 0.43% | 9.16 | 9.39 | 204181 | 18937.54 | 2.40% |
| 2024-03-12 | 9.16 | 9.30 | 0.14 | 1.53% | 9.14 | 9.34 | 264237 | 24532.70 | 3.10% |
| 2024-03-11 | 8.93 | 9.16 | 0.17 | 1.89% | 8.93 | 9.17 | 191404 | 17391.81 | 2.25% |
| 2024-03-08 | 8.97 | 8.99 | 0.16 | 1.81% | 8.89 | 9.10 | 170833 | 15347.12 | 2.01% |
| 2024-03-07 | 9.00 | 8.83 | -0.26 | -2.86% | 8.83 | 9.12 | 215972 | 19349.50 | 2.54% |
| 2024-03-06 | 9.09 | 9.09 | -0.08 | -0.87% | 8.97 | 9.17 | 177742 | 16121.90 | 2.09% |
| 2024-03-05 | 9.30 | 9.17 | -0.25 | -2.65% | 9.09 | 9.35 | 255122 | 23427.93 | 3.00% |
| 2024-03-04 | 9.11 | 9.42 | 0.26 | 2.84% | 9.10 | 9.52 | 362709 | 33898.63 | 4.26% |
| 2024-03-01 | 9.14 | 9.16 | -0.03 | -0.33% | 9.01 | 9.22 | 243080 | 22136.07 | 2.85% |
| 2024-02-29 | 8.90 | 9.19 | 0.18 | 2.00% | 8.90 | 9.23 | 322730 | 29323.67 | 3.79% |
| 2024-02-28 | 9.52 | 9.01 | -0.25 | -2.70% | 8.99 | 9.73 | 542739 | 51229.35 | 6.37% |
| 2024-02-27 | 8.96 | 9.26 | 0.24 | 2.66% | 8.96 | 9.26 | 306487 | 27985.68 | 3.60% |
| 2024-02-26 | 9.00 | 9.02 | 0.00 | 0.00% | 8.88 | 9.11 | 242803 | 21859.10 | 2.85% |
| 2024-02-23 | 8.99 | 9.02 | 0.00 | 0.00% | 8.90 | 9.08 | 277505 | 24940.29 | 3.26% |
| 2024-02-22 | 8.86 | 9.02 | 0.08 | 0.89% | 8.82 | 9.14 | 284555 | 25558.62 | 3.34% |
| 2024-02-21 | 8.88 | 8.94 | -0.17 | -1.87% | 8.72 | 9.12 | 409297 | 36612.81 | 4.81% |
| 2024-02-20 | 8.54 | 9.11 | 0.49 | 5.68% | 8.43 | 9.31 | 484443 | 43604.04 | 5.69% |
| 2024-02-19 | 8.72 | 8.62 | 0.18 | 2.13% | 8.47 | 8.84 | 304894 | 26331.38 | 3.58% |