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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 8.27 | 8.17 | -0.09 | -1.09% | 8.12 | 8.33 | 94352 | 7744.20 | 0.25% |
| 2024-05-20 | 8.11 | 8.26 | 0.16 | 1.98% | 8.10 | 8.30 | 147171 | 12112.44 | 0.39% |
| 2024-05-17 | 8.12 | 8.10 | -0.03 | -0.37% | 8.03 | 8.23 | 153348 | 12447.99 | 0.41% |
| 2024-05-16 | 8.24 | 8.13 | -0.12 | -1.45% | 8.10 | 8.31 | 154612 | 12637.67 | 0.41% |
| 2024-05-15 | 8.51 | 8.25 | -0.33 | -3.85% | 8.22 | 8.61 | 183088 | 15336.30 | 0.48% |
| 2024-05-14 | 8.56 | 8.58 | -0.01 | -0.12% | 8.47 | 8.65 | 155734 | 13343.70 | 0.41% |
| 2024-05-13 | 8.58 | 8.59 | 0.06 | 0.70% | 8.40 | 8.67 | 215866 | 18444.38 | 0.57% |
| 2024-05-10 | 8.33 | 8.53 | 0.20 | 2.40% | 8.26 | 8.57 | 206558 | 17460.43 | 0.55% |
| 2024-05-09 | 8.21 | 8.33 | 0.08 | 0.97% | 8.21 | 8.37 | 110023 | 9151.89 | 0.29% |
| 2024-05-08 | 8.41 | 8.25 | -0.17 | -2.02% | 8.23 | 8.46 | 142281 | 11843.64 | 0.38% |
| 2024-05-07 | 8.46 | 8.42 | -0.08 | -0.94% | 8.35 | 8.52 | 164741 | 13870.92 | 0.44% |
| 2024-05-06 | 8.25 | 8.50 | 0.26 | 3.16% | 8.19 | 8.53 | 266128 | 22349.80 | 0.70% |
| 2024-04-30 | 8.16 | 8.24 | 0.09 | 1.10% | 8.13 | 8.31 | 204913 | 16919.24 | 0.54% |
| 2024-04-29 | 8.34 | 8.15 | -0.15 | -1.81% | 8.04 | 8.35 | 232924 | 18941.68 | 0.62% |
| 2024-04-26 | 8.16 | 8.30 | 0.08 | 0.97% | 8.12 | 8.31 | 172625 | 14203.81 | 0.46% |
| 2024-04-25 | 8.17 | 8.22 | 0.01 | 0.12% | 8.13 | 8.24 | 106075 | 8690.86 | 0.28% |
| 2024-04-24 | 8.12 | 8.21 | 0.09 | 1.11% | 8.07 | 8.23 | 137738 | 11262.00 | 0.36% |
| 2024-04-23 | 8.32 | 8.12 | -0.17 | -2.05% | 8.09 | 8.35 | 190578 | 15572.05 | 0.50% |
| 2024-04-22 | 8.38 | 8.29 | -0.07 | -0.84% | 8.24 | 8.49 | 180507 | 15059.88 | 0.48% |
| 2024-04-19 | 8.28 | 8.36 | 0.06 | 0.72% | 8.22 | 8.44 | 180162 | 15079.43 | 0.48% |
| 2024-04-18 | 8.44 | 8.30 | -0.16 | -1.89% | 8.21 | 8.54 | 255765 | 21395.62 | 0.68% |
| 2024-04-17 | 8.33 | 8.46 | 0.15 | 1.81% | 8.27 | 8.48 | 245875 | 20648.24 | 0.65% |
| 2024-04-16 | 8.47 | 8.31 | -0.16 | -1.89% | 8.28 | 8.65 | 242934 | 20503.39 | 0.64% |
| 2024-04-15 | 8.38 | 8.47 | 0.08 | 0.95% | 8.20 | 8.56 | 259761 | 21891.69 | 0.69% |
| 2024-04-12 | 8.55 | 8.39 | -0.23 | -2.67% | 8.32 | 8.59 | 326901 | 27555.88 | 0.87% |
| 2024-04-11 | 8.51 | 8.62 | -0.04 | -0.46% | 8.42 | 8.74 | 318523 | 27389.82 | 0.84% |
| 2024-04-10 | 8.31 | 8.66 | 0.34 | 4.09% | 8.21 | 8.70 | 435642 | 37086.76 | 1.15% |
| 2024-04-09 | 8.56 | 8.32 | 0.26 | 3.23% | 8.16 | 8.78 | 537932 | 44839.04 | 1.42% |
| 2024-04-08 | 7.97 | 8.06 | 0.09 | 1.13% | 7.93 | 8.16 | 200566 | 16192.60 | 0.53% |
| 2024-04-03 | 8.03 | 7.97 | -0.08 | -0.99% | 7.87 | 8.08 | 195414 | 15565.06 | 0.52% |
| 2024-04-02 | 7.94 | 8.05 | 0.09 | 1.13% | 7.90 | 8.09 | 193299 | 15471.80 | 0.51% |
| 2024-04-01 | 7.90 | 7.96 | 0.07 | 0.89% | 7.78 | 7.98 | 159219 | 12585.28 | 0.42% |
| 2024-03-29 | 7.75 | 7.89 | 0.14 | 1.81% | 7.73 | 7.90 | 165130 | 12901.65 | 0.44% |
| 2024-03-28 | 7.45 | 7.75 | 0.27 | 3.61% | 7.42 | 7.82 | 238343 | 18283.85 | 0.63% |
| 2024-03-27 | 7.48 | 7.48 | 0.00 | 0.00% | 7.42 | 7.63 | 173618 | 13076.55 | 0.46% |
| 2024-03-26 | 7.33 | 7.48 | 0.18 | 2.47% | 7.30 | 7.51 | 139122 | 10297.58 | 0.37% |
| 2024-03-25 | 7.25 | 7.30 | 0.04 | 0.55% | 7.20 | 7.43 | 110120 | 8085.11 | 0.29% |
| 2024-03-22 | 7.29 | 7.26 | -0.06 | -0.82% | 7.22 | 7.33 | 79162 | 5748.46 | 0.21% |
| 2024-03-21 | 7.41 | 7.32 | -0.08 | -1.08% | 7.28 | 7.44 | 107900 | 7910.90 | 0.29% |
| 2024-03-20 | 7.40 | 7.40 | 0.00 | 0.00% | 7.29 | 7.48 | 103836 | 7675.47 | 0.27% |
| 2024-03-19 | 7.53 | 7.40 | -0.14 | -1.86% | 7.38 | 7.60 | 129326 | 9680.35 | 0.34% |
| 2024-03-18 | 7.46 | 7.54 | 0.08 | 1.07% | 7.39 | 7.61 | 154163 | 11574.64 | 0.41% |
| 2024-03-15 | 7.29 | 7.46 | 0.14 | 1.91% | 7.29 | 7.55 | 141044 | 10463.27 | 0.37% |
| 2024-03-14 | 7.23 | 7.32 | 0.04 | 0.55% | 7.23 | 7.37 | 114023 | 8352.84 | 0.30% |
| 2024-03-13 | 7.28 | 7.28 | -0.04 | -0.55% | 7.21 | 7.36 | 153192 | 11142.12 | 0.41% |
| 2024-03-12 | 7.68 | 7.32 | -0.24 | -3.17% | 7.27 | 7.70 | 240815 | 17871.79 | 0.64% |
| 2024-03-11 | 7.60 | 7.56 | -0.04 | -0.53% | 7.46 | 7.71 | 189876 | 14343.96 | 0.50% |
| 2024-03-08 | 7.40 | 7.60 | 0.19 | 2.56% | 7.38 | 7.60 | 156439 | 11758.68 | 0.41% |
| 2024-03-07 | 7.48 | 7.41 | -0.07 | -0.94% | 7.39 | 7.58 | 177734 | 13267.50 | 0.47% |
| 2024-03-06 | 7.35 | 7.48 | 0.11 | 1.49% | 7.33 | 7.49 | 153647 | 11388.44 | 0.41% |
| 2024-03-05 | 7.38 | 7.37 | -0.02 | -0.27% | 7.28 | 7.44 | 130139 | 9565.66 | 0.34% |
| 2024-03-04 | 7.35 | 7.39 | 0.03 | 0.41% | 7.25 | 7.41 | 147839 | 10860.25 | 0.39% |
| 2024-03-01 | 7.50 | 7.36 | -0.12 | -1.60% | 7.30 | 7.50 | 181916 | 13398.50 | 0.48% |
| 2024-02-29 | 7.18 | 7.48 | 0.25 | 3.46% | 7.15 | 7.48 | 219169 | 16080.55 | 0.58% |
| 2024-02-28 | 7.19 | 7.23 | 0.04 | 0.56% | 7.17 | 7.43 | 290068 | 21151.35 | 0.77% |
| 2024-02-27 | 7.14 | 7.19 | 0.05 | 0.70% | 7.10 | 7.22 | 133881 | 9589.49 | 0.35% |
| 2024-02-26 | 7.25 | 7.14 | -0.10 | -1.38% | 7.11 | 7.31 | 152260 | 10932.93 | 0.40% |
| 2024-02-23 | 7.19 | 7.24 | 0.02 | 0.28% | 7.13 | 7.26 | 168954 | 12165.80 | 0.45% |
| 2024-02-22 | 7.21 | 7.22 | 0.00 | 0.00% | 7.13 | 7.27 | 178676 | 12843.45 | 0.47% |
| 2024-02-21 | 7.18 | 7.22 | 0.04 | 0.56% | 7.10 | 7.28 | 214331 | 15473.68 | 0.57% |
| 2024-02-20 | 7.14 | 7.18 | 0.03 | 0.42% | 7.06 | 7.26 | 164620 | 11814.08 | 0.44% |
| 2024-02-19 | 7.19 | 7.15 | 0.06 | 0.85% | 7.00 | 7.25 | 218694 | 15553.34 | 0.58% |