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 | 8.56 | 8.47 | -0.19 | -2.19% | 8.40 | 8.59 | 133521 | 11332.07 | 1.51% |
| 2024-05-10 | 8.77 | 8.66 | -0.11 | -1.25% | 8.62 | 8.88 | 138801 | 12109.44 | 1.57% |
| 2024-05-09 | 8.59 | 8.77 | 0.18 | 2.10% | 8.56 | 8.85 | 163816 | 14342.26 | 1.86% |
| 2024-05-08 | 8.74 | 8.59 | -0.15 | -1.72% | 8.58 | 8.91 | 170907 | 14842.54 | 1.94% |
| 2024-05-07 | 8.53 | 8.74 | 0.14 | 1.63% | 8.48 | 8.80 | 281991 | 24295.42 | 3.19% |
| 2024-05-06 | 8.16 | 8.60 | 0.49 | 6.04% | 8.11 | 8.71 | 325945 | 27601.88 | 3.69% |
| 2024-04-30 | 8.03 | 8.11 | 0.00 | 0.00% | 7.99 | 8.15 | 130233 | 10529.89 | 1.47% |
| 2024-04-29 | 7.85 | 8.11 | 0.19 | 2.40% | 7.85 | 8.12 | 148122 | 11886.54 | 1.68% |
| 2024-04-26 | 7.79 | 7.92 | 0.08 | 1.02% | 7.75 | 7.93 | 105291 | 8247.85 | 1.19% |
| 2024-04-25 | 7.57 | 7.84 | 0.23 | 3.02% | 7.56 | 7.92 | 142030 | 11108.79 | 1.61% |
| 2024-04-24 | 7.47 | 7.61 | 0.14 | 1.87% | 7.35 | 7.67 | 108474 | 8157.40 | 1.23% |
| 2024-04-23 | 7.85 | 7.47 | -0.46 | -5.80% | 7.43 | 7.93 | 194492 | 14793.54 | 2.20% |
| 2024-04-22 | 8.01 | 7.93 | -0.06 | -0.75% | 7.90 | 8.13 | 182475 | 14612.89 | 2.07% |
| 2024-04-19 | 7.65 | 7.99 | 0.29 | 3.77% | 7.63 | 8.12 | 232001 | 18523.85 | 2.63% |
| 2024-04-18 | 7.65 | 7.70 | 0.00 | 0.00% | 7.63 | 7.92 | 163150 | 12683.57 | 1.85% |
| 2024-04-17 | 7.73 | 7.70 | 0.04 | 0.52% | 7.56 | 7.85 | 160336 | 12337.80 | 1.82% |
| 2024-04-16 | 7.90 | 7.66 | -0.21 | -2.67% | 7.64 | 8.00 | 138638 | 10821.52 | 1.57% |
| 2024-04-15 | 8.04 | 7.87 | -0.12 | -1.50% | 7.75 | 8.08 | 137557 | 10868.79 | 1.56% |
| 2024-04-12 | 8.06 | 7.99 | -0.06 | -0.75% | 7.90 | 8.09 | 95759 | 7643.42 | 1.08% |
| 2024-04-11 | 7.94 | 8.05 | 0.10 | 1.26% | 7.83 | 8.17 | 97609 | 7844.40 | 1.11% |
| 2024-04-10 | 8.04 | 7.95 | -0.10 | -1.24% | 7.89 | 8.16 | 89650 | 7187.40 | 1.01% |
| 2024-04-09 | 7.88 | 8.05 | 0.17 | 2.16% | 7.88 | 8.10 | 99963 | 8005.10 | 1.13% |
| 2024-04-08 | 8.02 | 7.88 | -0.22 | -2.72% | 7.86 | 8.17 | 136141 | 10957.82 | 1.54% |
| 2024-04-03 | 7.97 | 8.10 | 0.11 | 1.38% | 7.95 | 8.13 | 138720 | 11156.42 | 1.57% |
| 2024-04-02 | 7.71 | 7.99 | 0.25 | 3.23% | 7.71 | 8.00 | 174434 | 13840.50 | 1.97% |
| 2024-04-01 | 7.54 | 7.74 | 0.24 | 3.20% | 7.52 | 7.75 | 81617 | 6238.26 | 0.92% |
| 2024-03-29 | 7.44 | 7.50 | 0.06 | 0.81% | 7.41 | 7.55 | 44110 | 3308.01 | 0.50% |
| 2024-03-28 | 7.36 | 7.44 | 0.10 | 1.36% | 7.35 | 7.50 | 54596 | 4060.64 | 0.62% |
| 2024-03-27 | 7.53 | 7.34 | -0.19 | -2.52% | 7.33 | 7.58 | 50788 | 3792.71 | 0.57% |
| 2024-03-26 | 7.47 | 7.53 | 0.04 | 0.53% | 7.42 | 7.57 | 49312 | 3700.09 | 0.56% |
| 2024-03-25 | 7.57 | 7.49 | -0.09 | -1.19% | 7.47 | 7.73 | 71374 | 5421.18 | 0.81% |
| 2024-03-22 | 7.78 | 7.58 | -0.21 | -2.70% | 7.54 | 7.79 | 80927 | 6174.59 | 0.92% |
| 2024-03-21 | 7.83 | 7.79 | -0.04 | -0.51% | 7.71 | 7.87 | 68174 | 5308.49 | 0.77% |
| 2024-03-20 | 7.85 | 7.83 | 0.01 | 0.13% | 7.79 | 7.86 | 51520 | 4031.06 | 0.58% |
| 2024-03-19 | 7.92 | 7.82 | -0.11 | -1.39% | 7.82 | 7.95 | 89122 | 7023.55 | 1.01% |
| 2024-03-18 | 8.00 | 7.93 | -0.04 | -0.50% | 7.83 | 8.03 | 128169 | 10120.33 | 1.45% |
| 2024-03-15 | 7.87 | 7.97 | 0.10 | 1.27% | 7.81 | 7.97 | 59748 | 4717.23 | 0.68% |
| 2024-03-14 | 7.90 | 7.87 | -0.06 | -0.76% | 7.81 | 8.02 | 62167 | 4931.50 | 0.70% |
| 2024-03-13 | 7.90 | 7.93 | 0.01 | 0.13% | 7.87 | 7.98 | 63921 | 5066.57 | 0.72% |
| 2024-03-12 | 7.90 | 7.92 | 0.02 | 0.25% | 7.83 | 7.93 | 76556 | 6036.14 | 0.87% |
| 2024-03-11 | 7.78 | 7.90 | 0.02 | 0.25% | 7.76 | 7.93 | 70696 | 5540.20 | 0.80% |
| 2024-03-08 | 8.00 | 7.88 | -0.11 | -1.38% | 7.78 | 8.02 | 111306 | 8757.08 | 1.26% |
| 2024-03-07 | 7.84 | 7.99 | 0.16 | 2.04% | 7.83 | 8.14 | 146008 | 11693.75 | 1.65% |
| 2024-03-06 | 7.70 | 7.83 | 0.11 | 1.42% | 7.64 | 7.89 | 118079 | 9202.79 | 1.34% |
| 2024-03-05 | 7.72 | 7.72 | -0.01 | -0.13% | 7.64 | 7.79 | 80745 | 6229.75 | 0.91% |
| 2024-03-04 | 7.80 | 7.73 | -0.10 | -1.28% | 7.67 | 7.85 | 65244 | 5043.10 | 0.74% |
| 2024-03-01 | 7.76 | 7.83 | 0.08 | 1.03% | 7.72 | 7.89 | 68486 | 5338.08 | 0.78% |
| 2024-02-29 | 7.59 | 7.75 | 0.18 | 2.38% | 7.51 | 7.75 | 81159 | 6235.15 | 0.92% |
| 2024-02-28 | 7.81 | 7.57 | -0.24 | -3.07% | 7.56 | 7.98 | 117152 | 9133.27 | 1.33% |
| 2024-02-27 | 7.77 | 7.81 | 0.05 | 0.64% | 7.69 | 7.81 | 100514 | 7773.74 | 1.14% |
| 2024-02-26 | 7.67 | 7.76 | 0.08 | 1.04% | 7.64 | 7.90 | 109815 | 8516.38 | 1.24% |
| 2024-02-23 | 7.68 | 7.68 | 0.01 | 0.13% | 7.58 | 7.73 | 73091 | 5581.24 | 0.83% |
| 2024-02-22 | 7.64 | 7.67 | 0.02 | 0.26% | 7.60 | 7.72 | 62670 | 4797.26 | 0.71% |
| 2024-02-21 | 7.61 | 7.65 | 0.00 | 0.00% | 7.54 | 7.95 | 96535 | 7479.91 | 1.09% |
| 2024-02-20 | 7.65 | 7.65 | -0.01 | -0.13% | 7.53 | 7.68 | 63976 | 4877.91 | 0.72% |
| 2024-02-19 | 7.78 | 7.66 | -0.10 | -1.29% | 7.58 | 7.87 | 114636 | 8787.29 | 1.30% |
| 2024-02-08 | 7.50 | 7.76 | 0.31 | 4.16% | 7.38 | 8.03 | 187670 | 14699.75 | 2.12% |
| 2024-02-07 | 6.93 | 7.45 | 0.51 | 7.35% | 6.85 | 7.52 | 160145 | 11787.97 | 1.81% |
| 2024-02-06 | 6.26 | 6.94 | 0.59 | 9.29% | 6.23 | 6.99 | 139416 | 9401.71 | 1.58% |
| 2024-02-05 | 6.68 | 6.35 | -0.32 | -4.80% | 6.15 | 6.70 | 130589 | 8343.72 | 1.48% |