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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.67 | 8.67 | 0.06 | 0.70% | 8.61 | 8.73 | 47840 | 4144.92 | 0.89% |
| 2024-05-13 | 8.70 | 8.61 | -0.14 | -1.60% | 8.58 | 8.75 | 63227 | 5466.27 | 1.17% |
| 2024-05-10 | 8.67 | 8.75 | 0.06 | 0.69% | 8.67 | 8.92 | 70110 | 6157.17 | 1.30% |
| 2024-05-09 | 8.62 | 8.69 | 0.08 | 0.93% | 8.53 | 8.77 | 63038 | 5477.27 | 1.17% |
| 2024-05-08 | 8.65 | 8.61 | -0.06 | -0.69% | 8.54 | 8.69 | 57099 | 4912.35 | 1.06% |
| 2024-05-07 | 8.77 | 8.67 | -0.08 | -0.91% | 8.61 | 8.77 | 104346 | 9036.37 | 1.93% |
| 2024-05-06 | 8.49 | 8.75 | 0.40 | 4.79% | 8.41 | 8.92 | 224577 | 19499.60 | 4.16% |
| 2024-04-30 | 8.14 | 8.35 | 0.39 | 4.90% | 8.11 | 8.76 | 221448 | 18598.95 | 4.10% |
| 2024-04-29 | 7.83 | 7.96 | 0.15 | 1.92% | 7.72 | 7.98 | 63113 | 4980.31 | 1.17% |
| 2024-04-26 | 7.68 | 7.81 | 0.03 | 0.39% | 7.64 | 7.83 | 53888 | 4172.26 | 1.00% |
| 2024-04-25 | 7.58 | 7.78 | 0.17 | 2.23% | 7.57 | 7.84 | 51828 | 4019.73 | 0.96% |
| 2024-04-24 | 7.50 | 7.61 | 0.08 | 1.06% | 7.48 | 7.65 | 37643 | 2852.56 | 0.70% |
| 2024-04-23 | 7.61 | 7.53 | -0.06 | -0.79% | 7.51 | 7.69 | 38517 | 2918.82 | 0.71% |
| 2024-04-22 | 7.75 | 7.59 | -0.14 | -1.81% | 7.54 | 7.82 | 43944 | 3358.77 | 0.81% |
| 2024-04-19 | 7.51 | 7.73 | 0.12 | 1.58% | 7.51 | 8.02 | 64440 | 5002.96 | 1.19% |
| 2024-04-18 | 7.70 | 7.61 | -0.07 | -0.91% | 7.59 | 7.74 | 46444 | 3555.18 | 0.86% |
| 2024-04-17 | 7.28 | 7.68 | 0.56 | 7.87% | 7.28 | 7.68 | 70857 | 5354.02 | 1.31% |
| 2024-04-16 | 7.66 | 7.12 | -0.48 | -6.32% | 7.11 | 7.68 | 84808 | 6193.11 | 1.57% |
| 2024-04-15 | 7.80 | 7.60 | -0.22 | -2.81% | 7.45 | 7.88 | 73321 | 5589.72 | 1.36% |
| 2024-04-12 | 7.93 | 7.82 | -0.09 | -1.14% | 7.80 | 8.01 | 36735 | 2895.73 | 0.68% |
| 2024-04-11 | 7.86 | 7.91 | 0.05 | 0.64% | 7.75 | 8.02 | 39974 | 3169.71 | 0.74% |
| 2024-04-10 | 8.04 | 7.86 | -0.20 | -2.48% | 7.77 | 8.09 | 47967 | 3786.96 | 0.89% |
| 2024-04-09 | 8.02 | 8.06 | 0.08 | 1.00% | 7.92 | 8.08 | 38676 | 3097.20 | 0.72% |
| 2024-04-08 | 8.11 | 7.98 | -0.17 | -2.09% | 7.98 | 8.14 | 48042 | 3867.66 | 0.89% |
| 2024-04-03 | 8.17 | 8.15 | 0.00 | 0.00% | 8.08 | 8.22 | 48068 | 3912.28 | 0.89% |
| 2024-04-02 | 8.15 | 8.15 | 0.00 | 0.00% | 8.10 | 8.24 | 67658 | 5520.24 | 1.25% |
| 2024-04-01 | 7.90 | 8.15 | 0.29 | 3.69% | 7.87 | 8.16 | 75941 | 6132.53 | 1.41% |
| 2024-03-29 | 7.70 | 7.86 | 0.18 | 2.34% | 7.68 | 7.87 | 42304 | 3300.73 | 0.78% |
| 2024-03-28 | 7.51 | 7.68 | 0.21 | 2.81% | 7.47 | 7.75 | 43334 | 3316.26 | 0.80% |
| 2024-03-27 | 7.78 | 7.47 | -0.29 | -3.74% | 7.46 | 7.78 | 50447 | 3841.82 | 0.93% |
| 2024-03-26 | 7.73 | 7.76 | 0.02 | 0.26% | 7.59 | 7.82 | 54993 | 4227.30 | 1.02% |
| 2024-03-25 | 7.88 | 7.74 | -0.16 | -2.03% | 7.74 | 7.93 | 43429 | 3408.42 | 0.80% |
| 2024-03-22 | 8.03 | 7.90 | -0.15 | -1.86% | 7.84 | 8.05 | 45538 | 3608.72 | 0.84% |
| 2024-03-21 | 8.04 | 8.05 | 0.05 | 0.63% | 7.92 | 8.08 | 44048 | 3527.08 | 0.82% |
| 2024-03-20 | 7.87 | 8.00 | 0.06 | 0.76% | 7.84 | 8.01 | 42734 | 3406.33 | 0.79% |
| 2024-03-19 | 7.95 | 7.94 | 0.00 | 0.00% | 7.92 | 8.01 | 44800 | 3566.96 | 0.83% |
| 2024-03-18 | 7.85 | 7.94 | 0.09 | 1.15% | 7.85 | 7.98 | 50121 | 3957.71 | 0.93% |
| 2024-03-15 | 7.71 | 7.85 | 0.14 | 1.82% | 7.62 | 7.85 | 43548 | 3372.45 | 0.81% |
| 2024-03-14 | 7.80 | 7.71 | -0.09 | -1.15% | 7.62 | 7.83 | 45596 | 3522.77 | 0.84% |
| 2024-03-13 | 7.84 | 7.80 | -0.06 | -0.76% | 7.77 | 7.89 | 40476 | 3160.48 | 0.75% |
| 2024-03-12 | 7.76 | 7.86 | 0.07 | 0.90% | 7.69 | 7.86 | 51864 | 4039.60 | 0.96% |
| 2024-03-11 | 7.71 | 7.79 | 0.10 | 1.30% | 7.62 | 7.80 | 58057 | 4483.78 | 1.07% |
| 2024-03-08 | 7.63 | 7.69 | 0.02 | 0.26% | 7.58 | 7.73 | 40363 | 3094.37 | 0.75% |
| 2024-03-07 | 7.72 | 7.67 | -0.06 | -0.78% | 7.62 | 7.81 | 53225 | 4108.23 | 0.98% |
| 2024-03-06 | 7.78 | 7.73 | -0.08 | -1.02% | 7.61 | 7.81 | 59296 | 4571.64 | 1.10% |
| 2024-03-05 | 7.71 | 7.81 | 0.03 | 0.39% | 7.65 | 7.89 | 72625 | 5651.04 | 1.34% |
| 2024-03-04 | 7.78 | 7.78 | 0.01 | 0.13% | 7.57 | 7.82 | 86220 | 6637.81 | 1.60% |
| 2024-03-01 | 7.84 | 7.77 | 0.12 | 1.57% | 7.64 | 7.91 | 106774 | 8271.58 | 1.98% |
| 2024-02-29 | 7.30 | 7.65 | 0.46 | 6.40% | 7.21 | 7.67 | 118417 | 8854.24 | 2.19% |
| 2024-02-28 | 7.59 | 7.19 | -0.40 | -5.27% | 7.16 | 7.85 | 112003 | 8423.66 | 2.07% |
| 2024-02-27 | 7.45 | 7.59 | 0.15 | 2.02% | 7.42 | 7.59 | 60865 | 4592.02 | 1.13% |
| 2024-02-26 | 7.44 | 7.44 | 0.00 | 0.00% | 7.37 | 7.62 | 70767 | 5283.29 | 1.31% |
| 2024-02-23 | 7.30 | 7.44 | 0.16 | 2.20% | 7.27 | 7.46 | 63004 | 4655.55 | 1.17% |
| 2024-02-22 | 7.22 | 7.28 | 0.12 | 1.68% | 7.14 | 7.32 | 60771 | 4397.79 | 1.12% |
| 2024-02-21 | 6.96 | 7.16 | 0.13 | 1.85% | 6.95 | 7.40 | 101944 | 7375.84 | 1.89% |
| 2024-02-20 | 6.95 | 7.03 | 0.05 | 0.72% | 6.83 | 7.05 | 62698 | 4368.04 | 1.16% |
| 2024-02-19 | 6.90 | 6.98 | 0.18 | 2.65% | 6.77 | 7.00 | 103222 | 7145.10 | 1.91% |
| 2024-02-08 | 6.35 | 6.80 | 0.43 | 6.75% | 6.30 | 6.85 | 116857 | 7677.39 | 2.16% |
| 2024-02-07 | 6.34 | 6.37 | -0.01 | -0.16% | 6.22 | 6.53 | 110459 | 7033.72 | 2.04% |
| 2024-02-06 | 6.02 | 6.38 | 0.21 | 3.40% | 5.73 | 6.59 | 122614 | 7475.44 | 2.27% |
| 2024-02-05 | 6.84 | 6.17 | -0.68 | -9.93% | 6.17 | 6.84 | 116977 | 7412.89 | 2.16% |