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 | 8.68 | 8.56 | -0.08 | -0.93% | 8.54 | 8.71 | 59908 | 5162.67 | 0.46% |
| 2024-05-15 | 8.78 | 8.64 | -0.11 | -1.26% | 8.62 | 8.78 | 63479 | 5516.19 | 0.49% |
| 2024-05-14 | 8.61 | 8.75 | 0.12 | 1.39% | 8.60 | 8.84 | 73371 | 6409.61 | 0.57% |
| 2024-05-13 | 8.72 | 8.63 | -0.12 | -1.37% | 8.59 | 8.73 | 66968 | 5789.85 | 0.52% |
| 2024-05-10 | 8.83 | 8.75 | -0.06 | -0.68% | 8.72 | 8.87 | 60062 | 5267.16 | 0.46% |
| 2024-05-09 | 8.75 | 8.81 | 0.08 | 0.92% | 8.73 | 8.91 | 90199 | 7975.88 | 0.70% |
| 2024-05-08 | 8.90 | 8.73 | -0.18 | -2.02% | 8.72 | 8.93 | 89866 | 7901.24 | 0.69% |
| 2024-05-07 | 8.83 | 8.91 | 0.03 | 0.34% | 8.75 | 8.94 | 99008 | 8760.91 | 0.76% |
| 2024-05-06 | 8.97 | 8.88 | -0.01 | -0.11% | 8.82 | 9.07 | 141629 | 12648.60 | 1.09% |
| 2024-04-30 | 8.85 | 8.89 | 0.03 | 0.34% | 8.77 | 8.92 | 78516 | 6959.80 | 0.61% |
| 2024-04-29 | 8.59 | 8.86 | 0.22 | 2.55% | 8.59 | 8.93 | 152309 | 13445.71 | 1.18% |
| 2024-04-26 | 8.59 | 8.64 | 0.07 | 0.82% | 8.55 | 8.65 | 90076 | 7745.34 | 0.70% |
| 2024-04-25 | 8.54 | 8.57 | 0.05 | 0.59% | 8.45 | 8.61 | 106986 | 9141.61 | 0.83% |
| 2024-04-24 | 8.30 | 8.52 | 0.21 | 2.53% | 8.26 | 8.52 | 105562 | 8887.79 | 0.81% |
| 2024-04-23 | 8.20 | 8.31 | 0.12 | 1.47% | 8.12 | 8.35 | 106567 | 8800.66 | 0.82% |
| 2024-04-22 | 8.02 | 8.19 | 0.14 | 1.74% | 7.98 | 8.25 | 99363 | 8107.26 | 0.77% |
| 2024-04-19 | 8.16 | 8.05 | -0.14 | -1.71% | 7.99 | 8.17 | 69652 | 5608.59 | 0.54% |
| 2024-04-18 | 8.11 | 8.19 | 0.08 | 0.99% | 8.03 | 8.27 | 86725 | 7088.79 | 0.67% |
| 2024-04-17 | 7.90 | 8.11 | 0.28 | 3.58% | 7.88 | 8.11 | 88355 | 7079.97 | 0.68% |
| 2024-04-16 | 7.97 | 7.83 | -0.18 | -2.25% | 7.82 | 8.11 | 102479 | 8135.60 | 0.79% |
| 2024-04-15 | 8.04 | 8.01 | -0.03 | -0.37% | 7.92 | 8.18 | 88494 | 7123.88 | 0.68% |
| 2024-04-12 | 8.18 | 8.04 | -0.16 | -1.95% | 8.00 | 8.23 | 95050 | 7684.32 | 0.73% |
| 2024-04-11 | 8.25 | 8.20 | -0.11 | -1.32% | 8.19 | 8.37 | 72339 | 5983.81 | 0.56% |
| 2024-04-10 | 8.46 | 8.31 | -0.17 | -2.00% | 8.23 | 8.48 | 69230 | 5782.37 | 0.53% |
| 2024-04-09 | 8.35 | 8.48 | 0.13 | 1.56% | 8.29 | 8.50 | 73257 | 6160.77 | 0.57% |
| 2024-04-08 | 8.52 | 8.35 | -0.20 | -2.34% | 8.34 | 8.56 | 80774 | 6806.37 | 0.62% |
| 2024-04-03 | 8.51 | 8.55 | 0.02 | 0.23% | 8.47 | 8.58 | 52824 | 4504.95 | 0.41% |
| 2024-04-02 | 8.50 | 8.53 | 0.02 | 0.24% | 8.45 | 8.58 | 62280 | 5305.09 | 0.48% |
| 2024-04-01 | 8.45 | 8.51 | 0.06 | 0.71% | 8.44 | 8.60 | 85948 | 7323.82 | 0.66% |
| 2024-03-29 | 8.31 | 8.45 | 0.15 | 1.81% | 8.24 | 8.46 | 61796 | 5155.26 | 0.48% |
| 2024-03-28 | 8.29 | 8.30 | 0.00 | 0.00% | 8.23 | 8.43 | 69695 | 5805.67 | 0.54% |
| 2024-03-27 | 8.40 | 8.30 | -0.12 | -1.43% | 8.30 | 8.51 | 61663 | 5183.12 | 0.48% |
| 2024-03-26 | 8.50 | 8.42 | -0.09 | -1.06% | 8.35 | 8.55 | 83646 | 7046.11 | 0.65% |
| 2024-03-25 | 8.66 | 8.51 | -0.19 | -2.18% | 8.50 | 8.70 | 97263 | 8343.28 | 0.75% |
| 2024-03-22 | 8.82 | 8.70 | -0.16 | -1.81% | 8.65 | 8.85 | 97047 | 8471.62 | 0.75% |
| 2024-03-21 | 8.93 | 8.86 | -0.10 | -1.12% | 8.83 | 9.01 | 69882 | 6214.89 | 0.54% |
| 2024-03-20 | 8.97 | 8.96 | 0.01 | 0.11% | 8.86 | 9.01 | 78854 | 7038.27 | 0.61% |
| 2024-03-19 | 9.05 | 8.95 | -0.16 | -1.76% | 8.95 | 9.08 | 117239 | 10552.04 | 0.90% |
| 2024-03-18 | 9.14 | 9.11 | -0.01 | -0.11% | 8.96 | 9.14 | 92999 | 8404.34 | 0.72% |
| 2024-03-15 | 9.02 | 9.12 | 0.07 | 0.77% | 8.98 | 9.12 | 61574 | 5582.37 | 0.48% |
| 2024-03-14 | 9.15 | 9.05 | -0.10 | -1.09% | 9.01 | 9.19 | 53821 | 4891.88 | 0.42% |
| 2024-03-13 | 9.21 | 9.15 | -0.07 | -0.76% | 9.10 | 9.24 | 61202 | 5608.20 | 0.47% |
| 2024-03-12 | 9.18 | 9.22 | 0.07 | 0.77% | 9.10 | 9.24 | 68596 | 6299.83 | 0.53% |
| 2024-03-11 | 8.90 | 9.15 | 0.22 | 2.46% | 8.88 | 9.15 | 87934 | 7947.13 | 0.68% |
| 2024-03-08 | 8.97 | 8.93 | -0.05 | -0.56% | 8.82 | 9.04 | 61901 | 5508.54 | 0.48% |
| 2024-03-07 | 9.10 | 8.98 | -0.08 | -0.88% | 8.98 | 9.13 | 47679 | 4314.42 | 0.37% |
| 2024-03-06 | 9.05 | 9.06 | 0.00 | 0.00% | 8.93 | 9.17 | 52582 | 4757.52 | 0.41% |
| 2024-03-05 | 9.11 | 9.06 | -0.08 | -0.88% | 9.03 | 9.15 | 61879 | 5613.38 | 0.48% |
| 2024-03-04 | 9.20 | 9.14 | -0.09 | -0.98% | 9.06 | 9.29 | 78133 | 7126.53 | 0.60% |
| 2024-03-01 | 9.33 | 9.23 | -0.10 | -1.07% | 9.18 | 9.34 | 69769 | 6439.80 | 0.54% |
| 2024-02-29 | 9.03 | 9.33 | 0.27 | 2.98% | 9.01 | 9.34 | 88795 | 8189.75 | 0.69% |
| 2024-02-28 | 9.24 | 9.06 | -0.18 | -1.95% | 9.06 | 9.42 | 98129 | 9066.33 | 0.76% |
| 2024-02-27 | 9.14 | 9.24 | 0.08 | 0.87% | 9.09 | 9.25 | 62304 | 5727.10 | 0.48% |
| 2024-02-26 | 9.15 | 9.16 | 0.01 | 0.11% | 9.06 | 9.25 | 70781 | 6485.28 | 0.55% |
| 2024-02-23 | 9.14 | 9.15 | 0.00 | 0.00% | 9.00 | 9.18 | 74410 | 6766.15 | 0.57% |
| 2024-02-22 | 9.15 | 9.15 | 0.03 | 0.33% | 9.05 | 9.20 | 55723 | 5073.71 | 0.43% |
| 2024-02-21 | 9.08 | 9.12 | -0.01 | -0.11% | 8.98 | 9.37 | 84406 | 7764.13 | 0.65% |
| 2024-02-20 | 9.21 | 9.13 | -0.13 | -1.40% | 9.06 | 9.30 | 59851 | 5463.12 | 0.46% |
| 2024-02-19 | 9.56 | 9.26 | -0.25 | -2.63% | 9.18 | 9.62 | 126940 | 11832.41 | 0.98% |
| 2024-02-08 | 9.36 | 9.51 | 0.15 | 1.60% | 9.27 | 9.96 | 204317 | 19944.62 | 1.58% |
| 2024-02-07 | 8.48 | 9.36 | 0.84 | 9.86% | 8.42 | 9.37 | 219975 | 20163.36 | 1.70% |