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 | 8.09 | 8.15 | 0.07 | 0.87% | 8.08 | 8.22 | 316610 | 25766.97 | 1.37% |
| 2024-05-15 | 8.32 | 8.08 | -0.24 | -2.88% | 8.07 | 8.35 | 355719 | 29034.38 | 1.54% |
| 2024-05-14 | 8.41 | 8.32 | -0.07 | -0.83% | 8.28 | 8.42 | 293639 | 24437.09 | 1.27% |
| 2024-05-13 | 8.29 | 8.39 | 0.05 | 0.60% | 8.19 | 8.45 | 371065 | 30965.58 | 1.61% |
| 2024-05-10 | 8.28 | 8.34 | 0.05 | 0.60% | 8.19 | 8.41 | 334072 | 27720.56 | 1.45% |
| 2024-05-09 | 8.13 | 8.29 | 0.14 | 1.72% | 8.13 | 8.29 | 287682 | 23719.62 | 1.25% |
| 2024-05-08 | 8.32 | 8.15 | -0.23 | -2.74% | 8.15 | 8.32 | 347330 | 28533.83 | 1.51% |
| 2024-05-07 | 8.40 | 8.38 | -0.07 | -0.83% | 8.33 | 8.56 | 493291 | 41518.42 | 2.14% |
| 2024-05-06 | 8.51 | 8.45 | 0.14 | 1.68% | 8.40 | 8.68 | 596622 | 50638.30 | 2.59% |
| 2024-04-30 | 8.54 | 8.31 | 0.04 | 0.48% | 8.29 | 8.65 | 848531 | 71808.83 | 3.68% |
| 2024-04-29 | 8.28 | 8.27 | 0.00 | 0.00% | 8.12 | 8.31 | 618193 | 50818.49 | 2.68% |
| 2024-04-26 | 8.03 | 8.27 | 0.45 | 5.75% | 7.87 | 8.27 | 815506 | 66032.02 | 3.54% |
| 2024-04-25 | 7.81 | 7.82 | -0.06 | -0.76% | 7.74 | 7.91 | 269099 | 21059.23 | 1.17% |
| 2024-04-24 | 7.87 | 7.88 | -0.07 | -0.88% | 7.81 | 7.95 | 361360 | 28458.22 | 1.57% |
| 2024-04-23 | 7.87 | 7.95 | 0.08 | 1.02% | 7.70 | 8.04 | 534489 | 42011.23 | 2.32% |
| 2024-04-22 | 8.08 | 7.87 | -0.26 | -3.20% | 7.85 | 8.21 | 555271 | 44384.78 | 2.41% |
| 2024-04-19 | 8.01 | 8.13 | 0.00 | 0.00% | 7.99 | 8.35 | 743172 | 60839.80 | 3.23% |
| 2024-04-18 | 8.13 | 8.13 | -0.07 | -0.85% | 8.03 | 8.55 | 1004773 | 83009.89 | 4.36% |
| 2024-04-17 | 7.80 | 8.20 | 0.21 | 2.63% | 7.68 | 8.22 | 878260 | 70634.41 | 3.81% |
| 2024-04-16 | 7.95 | 7.99 | 0.04 | 0.50% | 7.85 | 8.32 | 1141244 | 92623.00 | 4.95% |
| 2024-04-15 | 7.38 | 7.95 | 0.56 | 7.58% | 7.23 | 7.99 | 890576 | 69451.91 | 3.87% |
| 2024-04-12 | 7.59 | 7.39 | -0.23 | -3.02% | 7.37 | 7.63 | 247556 | 18487.37 | 1.07% |
| 2024-04-11 | 7.45 | 7.62 | 0.10 | 1.33% | 7.43 | 7.70 | 240569 | 18315.59 | 1.04% |
| 2024-04-10 | 7.61 | 7.52 | -0.17 | -2.21% | 7.48 | 7.67 | 243501 | 18435.21 | 1.06% |
| 2024-04-09 | 7.71 | 7.69 | -0.02 | -0.26% | 7.64 | 7.85 | 309666 | 23895.73 | 1.34% |
| 2024-04-08 | 7.64 | 7.71 | 0.06 | 0.78% | 7.51 | 7.82 | 323761 | 24933.83 | 1.41% |
| 2024-04-03 | 7.62 | 7.65 | 0.03 | 0.39% | 7.59 | 7.70 | 180179 | 13774.81 | 0.78% |
| 2024-04-02 | 7.62 | 7.62 | -0.02 | -0.26% | 7.57 | 7.68 | 204519 | 15578.83 | 0.89% |
| 2024-04-01 | 7.60 | 7.64 | 0.04 | 0.53% | 7.56 | 7.75 | 282674 | 21651.22 | 1.23% |
| 2024-03-29 | 7.38 | 7.60 | 0.19 | 2.56% | 7.35 | 7.61 | 291357 | 21867.02 | 1.26% |
| 2024-03-28 | 7.33 | 7.41 | 0.10 | 1.37% | 7.33 | 7.49 | 264110 | 19558.17 | 1.15% |
| 2024-03-27 | 7.67 | 7.31 | -0.51 | -6.52% | 7.31 | 7.68 | 481870 | 35879.82 | 2.09% |
| 2024-03-26 | 7.70 | 7.82 | 0.15 | 1.96% | 7.65 | 7.82 | 303468 | 23506.63 | 1.32% |
| 2024-03-25 | 7.80 | 7.67 | -0.15 | -1.92% | 7.66 | 7.85 | 287151 | 22262.00 | 1.25% |
| 2024-03-22 | 8.05 | 7.82 | -0.27 | -3.34% | 7.80 | 8.06 | 424874 | 33549.85 | 1.84% |
| 2024-03-21 | 8.15 | 8.09 | -0.08 | -0.98% | 8.04 | 8.18 | 362867 | 29412.83 | 1.57% |
| 2024-03-20 | 7.97 | 8.17 | 0.20 | 2.51% | 7.93 | 8.17 | 566293 | 45765.14 | 2.46% |
| 2024-03-19 | 8.11 | 7.97 | -0.18 | -2.21% | 7.97 | 8.15 | 401328 | 32239.67 | 1.74% |
| 2024-03-18 | 8.09 | 8.15 | 0.10 | 1.24% | 8.02 | 8.19 | 468957 | 38052.41 | 2.04% |
| 2024-03-15 | 7.95 | 8.05 | 0.03 | 0.37% | 7.91 | 8.06 | 389778 | 31085.68 | 1.69% |
| 2024-03-14 | 8.05 | 8.02 | -0.08 | -0.99% | 7.93 | 8.22 | 475998 | 38545.66 | 2.07% |
| 2024-03-13 | 8.19 | 8.10 | -0.12 | -1.46% | 8.06 | 8.20 | 435046 | 35250.48 | 1.89% |
| 2024-03-12 | 8.41 | 8.22 | -0.14 | -1.67% | 8.15 | 8.42 | 487510 | 40161.66 | 2.12% |
| 2024-03-11 | 8.14 | 8.36 | 0.22 | 2.70% | 8.11 | 8.42 | 552461 | 45973.71 | 2.40% |
| 2024-03-08 | 8.06 | 8.14 | -0.01 | -0.12% | 8.05 | 8.22 | 479151 | 38946.08 | 2.08% |
| 2024-03-07 | 8.43 | 8.15 | -0.33 | -3.89% | 8.15 | 8.55 | 674056 | 56219.53 | 2.93% |
| 2024-03-06 | 8.42 | 8.48 | 0.01 | 0.12% | 8.28 | 8.55 | 594683 | 50088.27 | 2.58% |
| 2024-03-05 | 8.58 | 8.47 | -0.21 | -2.42% | 8.36 | 8.67 | 754969 | 64070.55 | 3.28% |
| 2024-03-04 | 8.65 | 8.68 | -0.05 | -0.57% | 8.47 | 8.83 | 765233 | 66114.48 | 3.32% |
| 2024-03-01 | 8.87 | 8.73 | -0.37 | -4.07% | 8.65 | 8.93 | 1088686 | 95324.59 | 4.72% |
| 2024-02-29 | 8.55 | 9.10 | 0.23 | 2.59% | 8.40 | 9.19 | 1781952 | 156756.84 | 7.73% |
| 2024-02-28 | 8.17 | 8.87 | 0.73 | 8.97% | 8.11 | 8.95 | 2179177 | 188417.09 | 9.46% |
| 2024-02-27 | 8.01 | 8.14 | 0.11 | 1.37% | 7.97 | 8.14 | 639163 | 51634.29 | 2.77% |
| 2024-02-26 | 8.11 | 8.03 | -0.18 | -2.19% | 7.97 | 8.26 | 754891 | 60965.78 | 3.28% |
| 2024-02-23 | 8.26 | 8.21 | -0.06 | -0.73% | 8.08 | 8.31 | 821765 | 67265.25 | 3.57% |
| 2024-02-22 | 8.09 | 8.27 | 0.09 | 1.10% | 8.08 | 8.35 | 935742 | 76837.83 | 4.06% |
| 2024-02-21 | 8.09 | 8.18 | -0.13 | -1.56% | 8.02 | 8.79 | 1547948 | 128087.80 | 6.72% |
| 2024-02-20 | 7.71 | 8.31 | 0.52 | 6.68% | 7.60 | 8.57 | 1614793 | 131447.22 | 7.01% |
| 2024-02-19 | 7.55 | 7.79 | 0.25 | 3.32% | 7.36 | 7.83 | 986506 | 75524.90 | 4.28% |
| 2024-02-08 | 7.50 | 7.54 | 0.06 | 0.80% | 7.42 | 7.74 | 1032089 | 78427.95 | 4.48% |
| 2024-02-07 | 7.56 | 7.48 | -0.07 | -0.93% | 7.29 | 7.71 | 1243783 | 93620.21 | 5.40% |