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 | 8.41 | 8.63 | 0.23 | 2.74% | 8.38 | 8.64 | 131232 | 11180.08 | 1.33% |
| 2024-05-16 | 8.33 | 8.40 | 0.09 | 1.08% | 8.31 | 8.49 | 99852 | 8383.93 | 1.01% |
| 2024-05-15 | 8.39 | 8.31 | -0.01 | -0.12% | 8.28 | 8.39 | 77812 | 6485.81 | 0.79% |
| 2024-05-14 | 8.33 | 8.32 | 0.03 | 0.36% | 8.29 | 8.44 | 96160 | 8025.48 | 0.97% |
| 2024-05-13 | 8.40 | 8.29 | -0.15 | -1.78% | 8.25 | 8.42 | 137636 | 11441.51 | 1.39% |
| 2024-05-10 | 8.57 | 8.44 | -0.14 | -1.63% | 8.41 | 8.57 | 103771 | 8768.41 | 1.05% |
| 2024-05-09 | 8.37 | 8.58 | 0.18 | 2.14% | 8.37 | 8.58 | 96321 | 8211.53 | 0.97% |
| 2024-05-08 | 8.55 | 8.40 | -0.16 | -1.87% | 8.39 | 8.59 | 137186 | 11617.71 | 1.39% |
| 2024-05-07 | 8.58 | 8.56 | -0.06 | -0.70% | 8.52 | 8.63 | 116070 | 9934.93 | 1.17% |
| 2024-05-06 | 8.48 | 8.62 | 0.23 | 2.74% | 8.45 | 8.65 | 179271 | 15404.59 | 1.81% |
| 2024-04-30 | 8.38 | 8.39 | -0.02 | -0.24% | 8.30 | 8.46 | 184579 | 15458.57 | 1.87% |
| 2024-04-29 | 8.40 | 8.41 | 0.07 | 0.84% | 8.33 | 8.51 | 201816 | 16982.98 | 2.04% |
| 2024-04-26 | 8.18 | 8.34 | 0.12 | 1.46% | 8.18 | 8.42 | 189622 | 15839.61 | 1.92% |
| 2024-04-25 | 8.11 | 8.22 | 0.06 | 0.74% | 8.07 | 8.31 | 142065 | 11663.21 | 1.44% |
| 2024-04-24 | 8.16 | 8.16 | -0.02 | -0.24% | 8.02 | 8.20 | 133984 | 10855.70 | 1.36% |
| 2024-04-23 | 7.97 | 8.18 | 0.15 | 1.87% | 7.97 | 8.24 | 187575 | 15321.35 | 1.90% |
| 2024-04-22 | 8.10 | 8.03 | -0.15 | -1.83% | 7.80 | 8.18 | 260893 | 20953.87 | 2.64% |
| 2024-04-19 | 8.06 | 8.18 | 0.08 | 0.99% | 8.03 | 8.58 | 291419 | 24048.30 | 2.95% |
| 2024-04-18 | 8.40 | 8.10 | -0.60 | -6.90% | 7.90 | 8.50 | 526166 | 42886.86 | 5.32% |
| 2024-04-17 | 8.14 | 8.70 | 0.55 | 6.75% | 8.14 | 8.94 | 337051 | 28687.67 | 3.41% |
| 2024-04-16 | 8.25 | 8.15 | -0.16 | -1.93% | 8.13 | 8.45 | 277615 | 22948.68 | 2.81% |
| 2024-04-15 | 8.18 | 8.31 | 0.18 | 2.21% | 8.15 | 8.49 | 286088 | 23936.77 | 2.89% |
| 2024-04-12 | 8.15 | 8.13 | -0.03 | -0.37% | 8.12 | 8.25 | 107503 | 8794.02 | 1.09% |
| 2024-04-11 | 8.07 | 8.16 | 0.01 | 0.12% | 8.06 | 8.23 | 139159 | 11375.22 | 1.41% |
| 2024-04-10 | 8.15 | 8.15 | 0.01 | 0.12% | 8.04 | 8.24 | 182301 | 14864.72 | 1.84% |
| 2024-04-09 | 7.87 | 8.14 | 0.21 | 2.65% | 7.87 | 8.14 | 116226 | 9375.91 | 1.18% |
| 2024-04-08 | 8.05 | 7.93 | -0.16 | -1.98% | 7.92 | 8.11 | 126557 | 10142.73 | 1.28% |
| 2024-04-03 | 8.12 | 8.09 | -0.03 | -0.37% | 8.01 | 8.18 | 104542 | 8430.98 | 1.06% |
| 2024-04-02 | 8.09 | 8.12 | 0.03 | 0.37% | 8.04 | 8.14 | 133304 | 10789.18 | 1.35% |
| 2024-04-01 | 7.82 | 8.09 | 0.25 | 3.19% | 7.82 | 8.15 | 174959 | 14085.08 | 1.77% |
| 2024-03-29 | 7.76 | 7.84 | 0.06 | 0.77% | 7.67 | 7.84 | 84403 | 6545.44 | 0.85% |
| 2024-03-28 | 7.43 | 7.78 | 0.30 | 4.01% | 7.43 | 7.85 | 150865 | 11631.80 | 1.53% |
| 2024-03-27 | 7.74 | 7.48 | -0.27 | -3.48% | 7.47 | 7.74 | 131362 | 9990.36 | 1.33% |
| 2024-03-26 | 7.66 | 7.75 | 0.05 | 0.65% | 7.63 | 7.80 | 116021 | 8944.00 | 1.17% |
| 2024-03-25 | 7.80 | 7.70 | -0.12 | -1.53% | 7.69 | 7.90 | 147145 | 11469.69 | 1.49% |
| 2024-03-22 | 7.92 | 7.82 | -0.11 | -1.39% | 7.77 | 7.99 | 103490 | 8135.40 | 1.05% |
| 2024-03-21 | 8.02 | 7.93 | -0.09 | -1.12% | 7.88 | 8.08 | 148076 | 11766.53 | 1.50% |
| 2024-03-20 | 7.85 | 8.02 | 0.16 | 2.04% | 7.85 | 8.28 | 186452 | 14966.13 | 1.89% |
| 2024-03-19 | 7.81 | 7.86 | 0.00 | 0.00% | 7.80 | 7.96 | 97402 | 7685.56 | 0.99% |
| 2024-03-18 | 7.74 | 7.86 | 0.12 | 1.55% | 7.72 | 7.86 | 97346 | 7583.76 | 0.98% |
| 2024-03-15 | 7.65 | 7.74 | 0.09 | 1.18% | 7.61 | 7.74 | 76763 | 5887.33 | 0.78% |
| 2024-03-14 | 7.75 | 7.65 | -0.11 | -1.42% | 7.57 | 7.77 | 133063 | 10228.61 | 1.35% |
| 2024-03-13 | 7.78 | 7.76 | -0.03 | -0.39% | 7.73 | 7.87 | 134705 | 10492.06 | 1.36% |
| 2024-03-12 | 7.72 | 7.79 | 0.07 | 0.91% | 7.67 | 7.81 | 111537 | 8654.27 | 1.13% |
| 2024-03-11 | 7.64 | 7.72 | 0.04 | 0.52% | 7.62 | 7.72 | 108885 | 8347.76 | 1.10% |
| 2024-03-08 | 7.62 | 7.68 | 0.10 | 1.32% | 7.55 | 7.70 | 102947 | 7862.01 | 1.04% |
| 2024-03-07 | 7.55 | 7.58 | 0.04 | 0.53% | 7.54 | 7.74 | 181974 | 13944.69 | 1.84% |
| 2024-03-06 | 7.48 | 7.54 | 0.00 | 0.00% | 7.41 | 7.66 | 112787 | 8499.20 | 1.14% |
| 2024-03-05 | 7.62 | 7.54 | -0.13 | -1.69% | 7.49 | 7.67 | 140558 | 10667.59 | 1.42% |
| 2024-03-04 | 7.69 | 7.67 | 0.00 | 0.00% | 7.54 | 7.75 | 125392 | 9579.96 | 1.27% |
| 2024-03-01 | 7.57 | 7.67 | 0.12 | 1.59% | 7.53 | 7.69 | 177889 | 13580.77 | 1.80% |
| 2024-02-29 | 7.23 | 7.55 | 0.30 | 4.14% | 7.21 | 7.57 | 180828 | 13485.80 | 1.83% |
| 2024-02-28 | 7.68 | 7.25 | -0.43 | -5.60% | 7.23 | 7.79 | 234820 | 17643.70 | 2.38% |
| 2024-02-27 | 7.49 | 7.68 | 0.13 | 1.72% | 7.46 | 7.69 | 118538 | 8983.29 | 1.20% |
| 2024-02-26 | 7.41 | 7.55 | 0.12 | 1.62% | 7.37 | 7.65 | 176737 | 13285.88 | 1.79% |
| 2024-02-23 | 7.33 | 7.43 | 0.12 | 1.64% | 7.23 | 7.43 | 132648 | 9729.50 | 1.34% |
| 2024-02-22 | 7.25 | 7.31 | 0.05 | 0.69% | 7.19 | 7.37 | 119521 | 8696.62 | 1.21% |
| 2024-02-21 | 7.15 | 7.26 | 0.03 | 0.41% | 7.09 | 7.48 | 175530 | 12867.59 | 1.78% |
| 2024-02-20 | 7.20 | 7.23 | 0.01 | 0.14% | 7.07 | 7.24 | 131629 | 9444.71 | 1.33% |
| 2024-02-19 | 7.44 | 7.22 | -0.14 | -1.90% | 7.08 | 7.46 | 296789 | 21440.15 | 3.00% |
| 2024-02-08 | 6.88 | 7.36 | 0.51 | 7.45% | 6.85 | 7.40 | 291558 | 21065.99 | 2.95% |