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 | 8.98 | 8.97 | -0.03 | -0.33% | 8.90 | 9.04 | 34613 | 3100.19 | 0.91% |
| 2024-05-16 | 9.08 | 9.00 | -0.06 | -0.66% | 8.94 | 9.08 | 43177 | 3887.64 | 1.13% |
| 2024-05-15 | 9.16 | 9.06 | -0.10 | -1.09% | 9.05 | 9.17 | 27847 | 2532.16 | 0.73% |
| 2024-05-14 | 9.05 | 9.16 | 0.12 | 1.33% | 9.03 | 9.19 | 37806 | 3447.15 | 0.99% |
| 2024-05-13 | 9.12 | 9.04 | -0.14 | -1.53% | 8.99 | 9.13 | 48927 | 4431.16 | 1.29% |
| 2024-05-10 | 9.16 | 9.18 | 0.02 | 0.22% | 9.07 | 9.22 | 41862 | 3830.62 | 1.10% |
| 2024-05-09 | 9.02 | 9.16 | 0.14 | 1.55% | 9.00 | 9.38 | 57891 | 5318.30 | 1.52% |
| 2024-05-08 | 8.98 | 9.02 | -0.02 | -0.22% | 8.96 | 9.09 | 49750 | 4488.41 | 1.31% |
| 2024-05-07 | 9.10 | 9.04 | -0.03 | -0.33% | 8.96 | 9.12 | 50095 | 4520.20 | 1.32% |
| 2024-05-06 | 8.88 | 9.07 | 0.22 | 2.49% | 8.85 | 9.09 | 68576 | 6165.12 | 1.80% |
| 2024-04-30 | 8.74 | 8.85 | 0.14 | 1.61% | 8.69 | 8.95 | 63543 | 5616.70 | 1.67% |
| 2024-04-29 | 8.55 | 8.71 | 0.16 | 1.87% | 8.54 | 8.73 | 57822 | 5005.82 | 1.52% |
| 2024-04-26 | 8.56 | 8.55 | 0.03 | 0.35% | 8.48 | 8.62 | 55027 | 4713.44 | 1.45% |
| 2024-04-25 | 8.45 | 8.52 | 0.02 | 0.24% | 8.45 | 8.57 | 45614 | 3889.01 | 1.20% |
| 2024-04-24 | 8.58 | 8.50 | 0.02 | 0.24% | 8.40 | 8.58 | 52272 | 4430.87 | 1.37% |
| 2024-04-23 | 8.53 | 8.48 | -0.10 | -1.17% | 8.41 | 8.64 | 65452 | 5568.73 | 1.72% |
| 2024-04-22 | 8.35 | 8.58 | 0.18 | 2.14% | 8.35 | 8.70 | 95817 | 8177.58 | 2.52% |
| 2024-04-19 | 8.20 | 8.40 | 0.12 | 1.45% | 8.19 | 8.42 | 72904 | 6095.97 | 1.92% |
| 2024-04-18 | 8.33 | 8.28 | -0.12 | -1.43% | 8.27 | 8.43 | 78582 | 6557.61 | 2.07% |
| 2024-04-17 | 8.14 | 8.40 | 0.33 | 4.09% | 8.12 | 8.42 | 104137 | 8674.41 | 2.74% |
| 2024-04-16 | 8.25 | 8.07 | 0.05 | 0.62% | 8.06 | 8.65 | 169542 | 14148.89 | 4.46% |
| 2024-04-15 | 8.26 | 8.02 | -0.16 | -1.96% | 7.90 | 8.27 | 58799 | 4727.83 | 1.55% |
| 2024-04-12 | 8.17 | 8.18 | 0.02 | 0.25% | 8.15 | 8.28 | 30623 | 2511.21 | 0.80% |
| 2024-04-11 | 8.03 | 8.16 | 0.07 | 0.87% | 8.01 | 8.27 | 28463 | 2329.92 | 0.75% |
| 2024-04-10 | 8.20 | 8.09 | -0.16 | -1.94% | 8.05 | 8.25 | 34246 | 2783.47 | 0.90% |
| 2024-04-09 | 8.12 | 8.25 | 0.16 | 1.98% | 8.08 | 8.25 | 37062 | 3027.59 | 0.97% |
| 2024-04-08 | 8.35 | 8.09 | -0.24 | -2.88% | 8.09 | 8.35 | 46266 | 3789.87 | 1.22% |
| 2024-04-03 | 8.25 | 8.33 | 0.04 | 0.48% | 8.22 | 8.35 | 32548 | 2701.15 | 0.86% |
| 2024-04-02 | 8.27 | 8.29 | 0.02 | 0.24% | 8.24 | 8.32 | 32007 | 2650.85 | 0.84% |
| 2024-04-01 | 8.19 | 8.27 | 0.08 | 0.98% | 8.17 | 8.28 | 50134 | 4122.42 | 1.32% |
| 2024-03-29 | 7.92 | 8.19 | 0.23 | 2.89% | 7.92 | 8.19 | 47390 | 3828.69 | 1.25% |
| 2024-03-28 | 7.95 | 7.96 | 0.03 | 0.38% | 7.79 | 8.06 | 44614 | 3550.40 | 1.17% |
| 2024-03-27 | 8.00 | 7.93 | -0.08 | -1.00% | 7.88 | 8.08 | 30312 | 2427.43 | 0.80% |
| 2024-03-26 | 7.94 | 8.01 | 0.06 | 0.75% | 7.82 | 8.03 | 37414 | 2969.36 | 0.98% |
| 2024-03-25 | 8.10 | 7.95 | -0.17 | -2.09% | 7.95 | 8.14 | 39369 | 3174.81 | 1.03% |
| 2024-03-22 | 8.23 | 8.12 | -0.10 | -1.22% | 8.03 | 8.23 | 40231 | 3266.86 | 1.06% |
| 2024-03-21 | 8.25 | 8.22 | -0.04 | -0.48% | 8.14 | 8.30 | 30127 | 2476.75 | 0.79% |
| 2024-03-20 | 8.13 | 8.26 | 0.09 | 1.10% | 8.11 | 8.27 | 35154 | 2874.62 | 0.92% |
| 2024-03-19 | 8.20 | 8.17 | -0.03 | -0.37% | 8.14 | 8.26 | 31918 | 2617.95 | 0.84% |
| 2024-03-18 | 8.10 | 8.20 | 0.12 | 1.49% | 8.08 | 8.21 | 41371 | 3374.45 | 1.09% |
| 2024-03-15 | 7.99 | 8.08 | 0.08 | 1.00% | 7.94 | 8.10 | 32735 | 2625.81 | 0.86% |
| 2024-03-14 | 8.00 | 8.00 | 0.02 | 0.25% | 7.90 | 8.08 | 34649 | 2774.17 | 0.91% |
| 2024-03-13 | 8.07 | 7.98 | -0.03 | -0.37% | 7.90 | 8.07 | 32633 | 2601.50 | 0.86% |
| 2024-03-12 | 8.00 | 8.01 | 0.03 | 0.38% | 7.94 | 8.09 | 38564 | 3091.75 | 1.01% |
| 2024-03-11 | 7.77 | 7.98 | 0.19 | 2.44% | 7.77 | 7.99 | 41459 | 3261.85 | 1.09% |
| 2024-03-08 | 7.69 | 7.79 | 0.08 | 1.04% | 7.67 | 7.79 | 26663 | 2063.19 | 0.70% |
| 2024-03-07 | 7.80 | 7.71 | -0.07 | -0.90% | 7.71 | 7.84 | 34691 | 2696.71 | 0.91% |
| 2024-03-06 | 7.70 | 7.78 | 0.04 | 0.52% | 7.68 | 7.82 | 29670 | 2299.69 | 0.78% |
| 2024-03-05 | 7.84 | 7.74 | -0.13 | -1.65% | 7.69 | 7.84 | 42582 | 3303.77 | 1.12% |
| 2024-03-04 | 7.76 | 7.87 | 0.12 | 1.55% | 7.73 | 7.89 | 56031 | 4385.33 | 1.47% |
| 2024-03-01 | 7.71 | 7.75 | 0.04 | 0.52% | 7.68 | 7.78 | 43551 | 3367.06 | 1.14% |
| 2024-02-29 | 7.46 | 7.71 | 0.21 | 2.80% | 7.45 | 7.74 | 63135 | 4818.05 | 1.66% |
| 2024-02-28 | 7.96 | 7.50 | -0.46 | -5.78% | 7.48 | 8.11 | 97012 | 7552.28 | 2.55% |
| 2024-02-27 | 7.81 | 7.96 | 0.15 | 1.92% | 7.75 | 7.96 | 37533 | 2948.27 | 0.99% |
| 2024-02-26 | 7.78 | 7.81 | 0.02 | 0.26% | 7.74 | 7.91 | 48779 | 3817.03 | 1.28% |
| 2024-02-23 | 7.70 | 7.79 | 0.13 | 1.70% | 7.62 | 7.81 | 41890 | 3228.38 | 1.10% |
| 2024-02-22 | 7.58 | 7.66 | 0.05 | 0.66% | 7.56 | 7.72 | 44736 | 3413.69 | 1.18% |
| 2024-02-21 | 7.35 | 7.61 | 0.22 | 2.98% | 7.32 | 7.78 | 85811 | 6521.89 | 2.26% |
| 2024-02-20 | 7.33 | 7.39 | 0.04 | 0.54% | 7.22 | 7.47 | 53353 | 3930.89 | 1.40% |
| 2024-02-19 | 7.31 | 7.35 | 0.11 | 1.52% | 7.23 | 7.55 | 88804 | 6536.80 | 2.33% |