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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 8.52 | 8.57 | 0.05 | 0.59% | 8.45 | 8.64 | 51897 | 4427.65 | 0.23% |
| 2024-05-16 | 8.60 | 8.52 | -0.07 | -0.81% | 8.50 | 8.64 | 53670 | 4589.78 | 0.24% |
| 2024-05-15 | 8.62 | 8.59 | 0.03 | 0.35% | 8.56 | 8.66 | 59382 | 5122.43 | 0.27% |
| 2024-05-14 | 8.49 | 8.56 | 0.07 | 0.82% | 8.49 | 8.59 | 64940 | 5550.81 | 0.29% |
| 2024-05-13 | 8.50 | 8.49 | -0.05 | -0.59% | 8.42 | 8.53 | 55017 | 4661.78 | 0.25% |
| 2024-05-10 | 8.59 | 8.54 | -0.03 | -0.35% | 8.50 | 8.61 | 40917 | 3495.36 | 0.18% |
| 2024-05-09 | 8.52 | 8.57 | 0.07 | 0.82% | 8.46 | 8.58 | 60326 | 5157.57 | 0.27% |
| 2024-05-08 | 8.59 | 8.50 | -0.09 | -1.05% | 8.47 | 8.61 | 55546 | 4734.51 | 0.25% |
| 2024-05-07 | 8.53 | 8.59 | 0.03 | 0.35% | 8.51 | 8.63 | 76404 | 6552.90 | 0.35% |
| 2024-05-06 | 8.48 | 8.56 | 0.13 | 1.54% | 8.47 | 8.65 | 103940 | 8888.69 | 0.47% |
| 2024-04-30 | 8.32 | 8.43 | 0.08 | 0.96% | 8.32 | 8.49 | 99753 | 8406.16 | 0.45% |
| 2024-04-29 | 8.31 | 8.35 | 0.04 | 0.48% | 8.27 | 8.37 | 95744 | 7977.12 | 0.43% |
| 2024-04-26 | 8.22 | 8.31 | 0.01 | 0.12% | 8.20 | 8.34 | 90831 | 7521.31 | 0.41% |
| 2024-04-25 | 8.31 | 8.30 | 0.15 | 1.84% | 8.19 | 8.39 | 115065 | 9531.74 | 0.52% |
| 2024-04-24 | 8.26 | 8.15 | -0.11 | -1.33% | 8.08 | 8.27 | 88218 | 7191.18 | 0.40% |
| 2024-04-23 | 8.22 | 8.26 | -0.02 | -0.24% | 8.22 | 8.39 | 89170 | 7398.22 | 0.40% |
| 2024-04-22 | 8.09 | 8.28 | 0.07 | 0.85% | 8.02 | 8.32 | 111671 | 9185.03 | 0.50% |
| 2024-04-19 | 8.12 | 8.21 | 0.02 | 0.24% | 8.10 | 8.26 | 115528 | 9460.10 | 0.52% |
| 2024-04-18 | 7.86 | 8.19 | 0.33 | 4.20% | 7.85 | 8.25 | 205904 | 16738.71 | 0.93% |
| 2024-04-17 | 7.66 | 7.86 | 0.21 | 2.75% | 7.66 | 7.87 | 89829 | 6974.89 | 0.41% |
| 2024-04-16 | 7.82 | 7.65 | -0.16 | -2.05% | 7.63 | 7.87 | 90620 | 6989.85 | 0.41% |
| 2024-04-15 | 7.77 | 7.81 | 0.04 | 0.51% | 7.65 | 7.88 | 62896 | 4903.34 | 0.28% |
| 2024-04-12 | 7.80 | 7.77 | -0.05 | -0.64% | 7.76 | 7.93 | 53183 | 4168.98 | 0.24% |
| 2024-04-11 | 7.69 | 7.82 | 0.08 | 1.03% | 7.64 | 7.85 | 53522 | 4174.82 | 0.24% |
| 2024-04-10 | 7.82 | 7.74 | -0.09 | -1.15% | 7.66 | 7.83 | 59549 | 4605.96 | 0.27% |
| 2024-04-09 | 7.80 | 7.83 | 0.02 | 0.26% | 7.71 | 7.87 | 50859 | 3966.22 | 0.23% |
| 2024-04-08 | 7.94 | 7.81 | -0.13 | -1.64% | 7.80 | 7.95 | 65847 | 5164.73 | 0.30% |
| 2024-04-03 | 7.91 | 7.94 | 0.00 | 0.00% | 7.86 | 8.00 | 56992 | 4512.05 | 0.26% |
| 2024-04-02 | 7.98 | 7.94 | -0.04 | -0.50% | 7.90 | 8.01 | 69792 | 5543.93 | 0.32% |
| 2024-04-01 | 7.80 | 7.98 | 0.18 | 2.31% | 7.80 | 7.98 | 77204 | 6096.28 | 0.35% |
| 2024-03-29 | 7.81 | 7.80 | -0.01 | -0.13% | 7.68 | 7.83 | 77850 | 6032.04 | 0.35% |
| 2024-03-28 | 7.84 | 7.81 | 0.02 | 0.26% | 7.76 | 7.89 | 56108 | 4393.66 | 0.25% |
| 2024-03-27 | 7.91 | 7.79 | -0.12 | -1.52% | 7.78 | 7.97 | 43204 | 3404.91 | 0.20% |
| 2024-03-26 | 7.83 | 7.91 | 0.06 | 0.76% | 7.81 | 7.92 | 48093 | 3785.09 | 0.22% |
| 2024-03-25 | 7.88 | 7.85 | -0.07 | -0.88% | 7.81 | 7.94 | 49666 | 3911.40 | 0.22% |
| 2024-03-22 | 8.00 | 7.92 | -0.09 | -1.12% | 7.88 | 8.01 | 52695 | 4176.94 | 0.24% |
| 2024-03-21 | 8.06 | 8.01 | -0.03 | -0.37% | 7.97 | 8.10 | 44239 | 3552.35 | 0.20% |
| 2024-03-20 | 8.00 | 8.04 | 0.07 | 0.88% | 7.91 | 8.05 | 57502 | 4596.69 | 0.26% |
| 2024-03-19 | 7.95 | 7.97 | 0.01 | 0.13% | 7.93 | 8.04 | 50478 | 4029.52 | 0.23% |
| 2024-03-18 | 7.94 | 7.96 | 0.03 | 0.38% | 7.83 | 7.97 | 64768 | 5120.47 | 0.29% |
| 2024-03-15 | 7.82 | 7.93 | 0.09 | 1.15% | 7.81 | 7.94 | 58868 | 4638.59 | 0.27% |
| 2024-03-14 | 7.84 | 7.84 | -0.02 | -0.25% | 7.80 | 7.94 | 49736 | 3911.64 | 0.22% |
| 2024-03-13 | 7.90 | 7.86 | -0.02 | -0.25% | 7.80 | 7.95 | 64704 | 5086.80 | 0.29% |
| 2024-03-12 | 7.73 | 7.88 | 0.19 | 2.47% | 7.66 | 7.91 | 110396 | 8646.14 | 0.50% |
| 2024-03-11 | 7.46 | 7.69 | 0.23 | 3.08% | 7.45 | 7.69 | 105046 | 7980.03 | 0.47% |
| 2024-03-08 | 7.52 | 7.46 | -0.04 | -0.53% | 7.37 | 7.53 | 58150 | 4323.00 | 0.26% |
| 2024-03-07 | 7.46 | 7.50 | 0.03 | 0.40% | 7.46 | 7.61 | 64890 | 4888.63 | 0.29% |
| 2024-03-06 | 7.53 | 7.47 | -0.07 | -0.93% | 7.43 | 7.54 | 50931 | 3806.31 | 0.23% |
| 2024-03-05 | 7.54 | 7.54 | -0.03 | -0.40% | 7.48 | 7.56 | 62956 | 4728.42 | 0.28% |
| 2024-03-04 | 7.66 | 7.57 | -0.09 | -1.17% | 7.48 | 7.67 | 85608 | 6455.10 | 0.39% |
| 2024-03-01 | 7.74 | 7.66 | -0.08 | -1.03% | 7.61 | 7.75 | 82431 | 6316.65 | 0.37% |
| 2024-02-29 | 7.60 | 7.74 | 0.12 | 1.57% | 7.58 | 7.74 | 85143 | 6531.79 | 0.38% |
| 2024-02-28 | 7.77 | 7.62 | -0.19 | -2.43% | 7.62 | 7.94 | 122902 | 9568.28 | 0.56% |
| 2024-02-27 | 7.78 | 7.81 | 0.01 | 0.13% | 7.71 | 7.82 | 93724 | 7262.64 | 0.42% |
| 2024-02-26 | 7.86 | 7.80 | -0.07 | -0.89% | 7.72 | 7.91 | 78618 | 6144.02 | 0.36% |
| 2024-02-23 | 7.91 | 7.87 | -0.10 | -1.25% | 7.79 | 7.98 | 117305 | 9208.78 | 0.53% |
| 2024-02-22 | 7.97 | 7.97 | -0.10 | -1.24% | 7.85 | 8.01 | 82688 | 6552.29 | 0.37% |
| 2024-02-21 | 7.87 | 8.07 | 0.20 | 2.54% | 7.76 | 8.18 | 80416 | 6442.46 | 0.36% |
| 2024-02-20 | 8.03 | 7.87 | -0.28 | -3.44% | 7.83 | 8.08 | 87784 | 6936.48 | 0.40% |
| 2024-02-19 | 7.83 | 8.15 | 0.34 | 4.35% | 7.83 | 8.35 | 167417 | 13679.12 | 0.76% |
| 2024-02-08 | 7.64 | 7.81 | 0.21 | 2.76% | 7.60 | 7.95 | 130586 | 10244.73 | 0.59% |