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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.18 | 8.14 | -0.08 | -0.97% | 8.05 | 8.23 | 283044 | 23068.27 | 0.88% |
| 2024-05-10 | 8.30 | 8.22 | -0.05 | -0.60% | 8.21 | 8.78 | 588789 | 49447.75 | 1.84% |
| 2024-05-09 | 8.09 | 8.27 | 0.19 | 2.35% | 8.09 | 8.29 | 243309 | 20034.55 | 0.76% |
| 2024-05-08 | 8.19 | 8.08 | -0.16 | -1.94% | 8.07 | 8.25 | 231707 | 18874.42 | 0.72% |
| 2024-05-07 | 8.30 | 8.24 | -0.01 | -0.12% | 8.19 | 8.32 | 253921 | 20985.44 | 0.79% |
| 2024-05-06 | 8.25 | 8.25 | 0.06 | 0.73% | 8.25 | 8.35 | 336026 | 27898.47 | 1.05% |
| 2024-04-30 | 8.16 | 8.19 | 0.04 | 0.49% | 8.12 | 8.28 | 337581 | 27669.08 | 1.05% |
| 2024-04-29 | 7.90 | 8.15 | 0.28 | 3.56% | 7.90 | 8.16 | 399377 | 32284.51 | 1.25% |
| 2024-04-26 | 7.58 | 7.87 | 0.26 | 3.42% | 7.56 | 7.88 | 329201 | 25685.34 | 1.03% |
| 2024-04-25 | 7.48 | 7.61 | 0.11 | 1.47% | 7.42 | 7.74 | 253835 | 19302.11 | 0.79% |
| 2024-04-24 | 7.29 | 7.50 | 0.22 | 3.02% | 7.28 | 7.50 | 207896 | 15405.54 | 0.65% |
| 2024-04-23 | 7.33 | 7.28 | -0.04 | -0.55% | 7.27 | 7.45 | 134262 | 9834.87 | 0.42% |
| 2024-04-22 | 7.27 | 7.32 | -0.05 | -0.68% | 7.15 | 7.44 | 175898 | 12844.54 | 0.55% |
| 2024-04-19 | 7.52 | 7.37 | -0.15 | -1.99% | 7.33 | 7.52 | 215572 | 15956.32 | 0.67% |
| 2024-04-18 | 7.60 | 7.52 | -0.11 | -1.44% | 7.47 | 7.65 | 218285 | 16506.12 | 0.68% |
| 2024-04-17 | 7.22 | 7.63 | 0.48 | 6.71% | 7.22 | 7.64 | 321160 | 24068.05 | 1.00% |
| 2024-04-16 | 7.44 | 7.15 | -0.36 | -4.79% | 7.14 | 7.55 | 296958 | 21720.38 | 0.93% |
| 2024-04-15 | 7.54 | 7.51 | -0.06 | -0.79% | 7.40 | 7.69 | 257997 | 19440.78 | 0.81% |
| 2024-04-12 | 7.58 | 7.57 | 0.03 | 0.40% | 7.55 | 7.72 | 255236 | 19452.63 | 0.80% |
| 2024-04-11 | 7.63 | 7.54 | -0.08 | -1.05% | 7.52 | 7.69 | 211422 | 16089.56 | 0.66% |
| 2024-04-10 | 7.82 | 7.62 | -0.20 | -2.56% | 7.56 | 7.83 | 209675 | 16046.98 | 0.65% |
| 2024-04-09 | 7.80 | 7.82 | 0.03 | 0.39% | 7.73 | 7.86 | 162850 | 12697.03 | 0.51% |
| 2024-04-08 | 7.85 | 7.79 | -0.22 | -2.75% | 7.78 | 7.96 | 245977 | 19365.06 | 0.77% |
| 2024-04-03 | 8.01 | 8.01 | -0.01 | -0.12% | 7.93 | 8.10 | 270655 | 21701.16 | 0.84% |
| 2024-04-02 | 8.19 | 8.02 | -0.01 | -0.12% | 7.97 | 8.19 | 274550 | 22065.54 | 0.86% |
| 2024-04-01 | 7.98 | 8.03 | 0.06 | 0.75% | 7.95 | 8.07 | 251540 | 20158.37 | 0.79% |
| 2024-03-29 | 7.73 | 7.97 | 0.25 | 3.24% | 7.69 | 7.97 | 292841 | 22931.80 | 0.91% |
| 2024-03-28 | 7.55 | 7.72 | 0.14 | 1.85% | 7.51 | 7.86 | 318889 | 24580.41 | 1.00% |
| 2024-03-27 | 8.00 | 7.58 | -0.35 | -4.41% | 7.57 | 8.04 | 321575 | 24972.81 | 1.00% |
| 2024-03-26 | 8.01 | 7.93 | -0.09 | -1.12% | 7.87 | 8.10 | 292057 | 23280.63 | 0.91% |
| 2024-03-25 | 8.18 | 8.02 | -0.24 | -2.91% | 8.00 | 8.22 | 379357 | 30812.08 | 1.18% |
| 2024-03-22 | 8.37 | 8.26 | -0.06 | -0.72% | 8.22 | 8.47 | 457497 | 38124.66 | 1.43% |
| 2024-03-21 | 8.32 | 8.32 | 0.02 | 0.24% | 8.27 | 8.46 | 422842 | 35324.86 | 1.32% |
| 2024-03-20 | 8.26 | 8.30 | 0.03 | 0.36% | 8.21 | 8.32 | 322063 | 26676.37 | 1.01% |
| 2024-03-19 | 8.31 | 8.27 | -0.04 | -0.48% | 8.23 | 8.35 | 380237 | 31524.74 | 1.19% |
| 2024-03-18 | 8.19 | 8.31 | 0.13 | 1.59% | 8.18 | 8.32 | 473854 | 39130.38 | 1.48% |
| 2024-03-15 | 8.07 | 8.18 | 0.08 | 0.99% | 7.99 | 8.18 | 357845 | 28869.41 | 1.12% |
| 2024-03-14 | 8.14 | 8.10 | -0.13 | -1.58% | 8.00 | 8.21 | 379720 | 30776.37 | 1.19% |
| 2024-03-13 | 8.30 | 8.23 | 0.00 | 0.00% | 8.19 | 8.34 | 419611 | 34651.89 | 1.31% |
| 2024-03-12 | 8.23 | 8.23 | 0.01 | 0.12% | 8.17 | 8.35 | 432848 | 35673.84 | 1.35% |
| 2024-03-11 | 8.10 | 8.22 | -0.02 | -0.24% | 8.08 | 8.23 | 397105 | 32310.52 | 1.24% |
| 2024-03-08 | 7.92 | 8.24 | 0.31 | 3.91% | 7.91 | 8.27 | 662852 | 53955.15 | 2.07% |
| 2024-03-07 | 8.19 | 7.93 | -0.21 | -2.58% | 7.92 | 8.22 | 473709 | 38186.97 | 1.48% |
| 2024-03-06 | 8.13 | 8.14 | -0.14 | -1.69% | 8.00 | 8.24 | 586114 | 47550.76 | 1.83% |
| 2024-03-05 | 8.35 | 8.28 | 0.00 | 0.00% | 8.22 | 8.51 | 964925 | 80715.95 | 3.01% |
| 2024-03-04 | 8.23 | 8.28 | 0.00 | 0.00% | 8.15 | 8.45 | 736572 | 61161.75 | 2.30% |
| 2024-03-01 | 8.15 | 8.28 | 0.10 | 1.22% | 8.11 | 8.37 | 760874 | 62727.14 | 2.37% |
| 2024-02-29 | 7.68 | 8.18 | 0.38 | 4.87% | 7.67 | 8.19 | 834442 | 67177.89 | 2.60% |
| 2024-02-28 | 8.20 | 7.80 | -0.47 | -5.68% | 7.79 | 8.33 | 980934 | 79670.45 | 3.06% |
| 2024-02-27 | 8.02 | 8.27 | 0.21 | 2.61% | 7.95 | 8.27 | 978266 | 79542.27 | 3.05% |
| 2024-02-26 | 8.07 | 8.06 | -0.12 | -1.47% | 8.00 | 8.28 | 872315 | 70604.31 | 2.72% |
| 2024-02-23 | 8.14 | 8.18 | -0.01 | -0.12% | 8.02 | 8.45 | 1068455 | 87506.05 | 3.34% |
| 2024-02-22 | 8.24 | 8.19 | -0.03 | -0.36% | 8.04 | 8.39 | 1086020 | 88804.24 | 3.39% |
| 2024-02-21 | 8.02 | 8.22 | -0.24 | -2.84% | 7.80 | 8.51 | 1639873 | 134708.59 | 5.12% |
| 2024-02-20 | 9.25 | 8.46 | -0.11 | -1.28% | 8.34 | 9.25 | 2292604 | 200234.66 | 7.16% |
| 2024-02-19 | 8.57 | 8.57 | 0.78 | 10.01% | 8.57 | 8.57 | 185339 | 15883.54 | 0.58% |
| 2024-02-08 | 7.19 | 7.79 | 0.71 | 10.03% | 7.11 | 7.79 | 524436 | 40153.45 | 1.64% |
| 2024-02-07 | 6.50 | 7.08 | 0.64 | 9.94% | 6.42 | 7.08 | 667601 | 46403.00 | 2.08% |
| 2024-02-06 | 5.70 | 6.44 | 0.59 | 10.09% | 5.70 | 6.44 | 477070 | 29846.81 | 1.49% |
| 2024-02-05 | 6.14 | 5.85 | -0.34 | -5.49% | 5.65 | 6.17 | 388515 | 23010.04 | 1.21% |