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 | 8.85 | 8.68 | -0.19 | -2.14% | 8.58 | 9.08 | 78078 | 6837.75 | 2.42% |
| 2024-05-16 | 8.66 | 8.87 | 0.21 | 2.42% | 8.60 | 9.08 | 83511 | 7350.28 | 2.59% |
| 2024-05-15 | 8.87 | 8.66 | -0.27 | -3.02% | 8.64 | 8.93 | 71399 | 6219.39 | 2.19% |
| 2024-05-14 | 8.34 | 8.93 | 0.60 | 7.20% | 8.34 | 9.09 | 129430 | 11361.18 | 3.97% |
| 2024-05-13 | 8.42 | 8.33 | -0.13 | -1.54% | 8.28 | 8.44 | 47184 | 3935.52 | 1.45% |
| 2024-05-10 | 8.49 | 8.46 | -0.12 | -1.40% | 8.42 | 8.64 | 64876 | 5523.00 | 1.99% |
| 2024-05-09 | 8.07 | 8.58 | 0.51 | 6.32% | 8.06 | 8.68 | 135043 | 11446.61 | 4.14% |
| 2024-05-08 | 8.10 | 8.07 | -0.02 | -0.25% | 7.98 | 8.14 | 44946 | 3625.62 | 1.38% |
| 2024-05-07 | 8.10 | 8.09 | -0.01 | -0.12% | 8.04 | 8.15 | 41338 | 3339.46 | 1.27% |
| 2024-05-06 | 8.02 | 8.10 | 0.11 | 1.38% | 7.97 | 8.14 | 81815 | 6587.85 | 2.51% |
| 2024-04-30 | 7.83 | 7.99 | 0.18 | 2.30% | 7.82 | 8.14 | 135567 | 10830.74 | 4.15% |
| 2024-04-29 | 7.77 | 7.81 | 0.71 | 10.00% | 7.67 | 7.81 | 57001 | 4445.16 | 1.75% |
| 2024-04-26 | 7.11 | 7.10 | 0.02 | 0.28% | 7.01 | 7.12 | 26284 | 1859.45 | 0.81% |
| 2024-04-25 | 7.08 | 7.08 | 0.01 | 0.14% | 7.02 | 7.16 | 20162 | 1430.89 | 0.62% |
| 2024-04-24 | 7.13 | 7.07 | -0.01 | -0.14% | 7.02 | 7.15 | 15968 | 1130.22 | 0.49% |
| 2024-04-23 | 7.03 | 7.08 | 0.05 | 0.71% | 6.99 | 7.12 | 17796 | 1259.10 | 0.55% |
| 2024-04-22 | 6.90 | 7.03 | 0.06 | 0.86% | 6.85 | 7.12 | 23679 | 1662.89 | 0.73% |
| 2024-04-19 | 6.99 | 6.97 | -0.04 | -0.57% | 6.93 | 7.12 | 23712 | 1659.96 | 0.73% |
| 2024-04-18 | 7.04 | 7.01 | -0.03 | -0.43% | 6.92 | 7.09 | 26358 | 1850.45 | 0.81% |
| 2024-04-17 | 6.78 | 7.04 | 0.30 | 4.45% | 6.78 | 7.05 | 38167 | 2652.44 | 1.17% |
| 2024-04-16 | 7.05 | 6.74 | -0.41 | -5.73% | 6.71 | 7.15 | 44951 | 3064.57 | 1.38% |
| 2024-04-15 | 7.57 | 7.15 | -0.42 | -5.55% | 7.03 | 7.59 | 56502 | 4089.69 | 1.73% |
| 2024-04-12 | 7.73 | 7.57 | -0.15 | -1.94% | 7.53 | 7.77 | 34466 | 2623.78 | 1.06% |
| 2024-04-11 | 7.80 | 7.72 | -0.10 | -1.28% | 7.71 | 7.92 | 27389 | 2135.82 | 0.84% |
| 2024-04-10 | 7.97 | 7.82 | -0.14 | -1.76% | 7.74 | 8.03 | 27127 | 2135.40 | 0.83% |
| 2024-04-09 | 7.87 | 7.96 | 0.09 | 1.14% | 7.80 | 7.99 | 24091 | 1906.31 | 0.74% |
| 2024-04-08 | 8.07 | 7.87 | -0.19 | -2.36% | 7.87 | 8.08 | 27865 | 2211.65 | 0.85% |
| 2024-04-03 | 8.00 | 8.06 | 0.06 | 0.75% | 7.95 | 8.09 | 25342 | 2034.27 | 0.78% |
| 2024-04-02 | 7.95 | 8.00 | 0.05 | 0.63% | 7.87 | 8.04 | 28964 | 2306.22 | 0.89% |
| 2024-04-01 | 7.77 | 7.95 | 0.20 | 2.58% | 7.77 | 7.96 | 31231 | 2460.41 | 0.96% |
| 2024-03-29 | 7.63 | 7.75 | 0.12 | 1.57% | 7.61 | 7.75 | 28963 | 2222.94 | 0.89% |
| 2024-03-28 | 7.71 | 7.63 | -0.09 | -1.17% | 7.58 | 7.75 | 41771 | 3199.24 | 1.28% |
| 2024-03-27 | 7.80 | 7.72 | -0.08 | -1.03% | 7.70 | 7.94 | 32093 | 2515.02 | 0.98% |
| 2024-03-26 | 7.70 | 7.80 | 0.09 | 1.17% | 7.66 | 7.98 | 30071 | 2345.32 | 0.92% |
| 2024-03-25 | 7.88 | 7.71 | -0.23 | -2.90% | 7.71 | 7.97 | 37768 | 2968.60 | 1.16% |
| 2024-03-22 | 8.21 | 7.94 | -0.26 | -3.17% | 7.92 | 8.25 | 48964 | 3926.04 | 1.50% |
| 2024-03-21 | 7.97 | 8.20 | 0.23 | 2.89% | 7.97 | 8.23 | 60353 | 4906.55 | 1.85% |
| 2024-03-20 | 7.94 | 7.97 | 0.04 | 0.50% | 7.84 | 8.02 | 35826 | 2848.62 | 1.10% |
| 2024-03-19 | 7.80 | 7.93 | 0.11 | 1.41% | 7.79 | 8.02 | 48129 | 3810.28 | 1.47% |
| 2024-03-18 | 7.79 | 7.82 | 0.06 | 0.77% | 7.70 | 7.82 | 37163 | 2884.24 | 1.14% |
| 2024-03-15 | 7.69 | 7.76 | 0.07 | 0.91% | 7.65 | 7.78 | 18905 | 1461.52 | 0.58% |
| 2024-03-14 | 7.70 | 7.69 | -0.06 | -0.77% | 7.62 | 7.80 | 20249 | 1561.99 | 0.62% |
| 2024-03-13 | 7.82 | 7.75 | -0.07 | -0.90% | 7.67 | 7.82 | 27517 | 2127.94 | 0.84% |
| 2024-03-12 | 7.64 | 7.82 | 0.19 | 2.49% | 7.62 | 7.83 | 31976 | 2469.49 | 0.98% |
| 2024-03-11 | 7.48 | 7.63 | 0.17 | 2.28% | 7.46 | 7.63 | 28785 | 2176.46 | 0.88% |
| 2024-03-08 | 7.50 | 7.46 | -0.05 | -0.67% | 7.38 | 7.56 | 21150 | 1575.87 | 0.65% |
| 2024-03-07 | 7.57 | 7.51 | -0.05 | -0.66% | 7.50 | 7.65 | 32698 | 2478.73 | 1.00% |
| 2024-03-06 | 7.48 | 7.56 | 0.04 | 0.53% | 7.44 | 7.58 | 25823 | 1941.30 | 0.79% |
| 2024-03-05 | 7.58 | 7.52 | -0.11 | -1.44% | 7.48 | 7.63 | 25680 | 1937.03 | 0.79% |
| 2024-03-04 | 7.76 | 7.63 | -0.10 | -1.29% | 7.54 | 7.78 | 30186 | 2301.68 | 0.92% |
| 2024-03-01 | 7.82 | 7.73 | -0.10 | -1.28% | 7.69 | 7.87 | 31188 | 2417.08 | 0.95% |
| 2024-02-29 | 7.55 | 7.83 | 0.10 | 1.29% | 7.51 | 7.84 | 42267 | 3267.03 | 1.29% |
| 2024-02-28 | 8.12 | 7.73 | -0.41 | -5.04% | 7.71 | 8.33 | 72160 | 5809.46 | 2.21% |
| 2024-02-27 | 7.90 | 8.14 | 0.16 | 2.01% | 7.88 | 8.21 | 60235 | 4877.98 | 1.84% |
| 2024-02-26 | 7.92 | 7.98 | 0.03 | 0.38% | 7.86 | 8.09 | 65048 | 5184.91 | 1.99% |
| 2024-02-23 | 7.90 | 7.95 | -0.05 | -0.63% | 7.76 | 7.96 | 60227 | 4746.12 | 1.84% |
| 2024-02-22 | 7.93 | 8.00 | -0.05 | -0.62% | 7.81 | 8.03 | 82419 | 6509.23 | 2.52% |
| 2024-02-21 | 7.28 | 8.05 | 0.73 | 9.97% | 7.28 | 8.05 | 69100 | 5390.65 | 2.12% |
| 2024-02-20 | 7.24 | 7.32 | 0.05 | 0.69% | 7.13 | 7.33 | 25909 | 1877.96 | 0.79% |
| 2024-02-19 | 7.22 | 7.27 | 0.03 | 0.41% | 7.18 | 7.47 | 51108 | 3735.90 | 1.56% |