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 | 8.53 | 8.64 | 0.10 | 1.17% | 8.50 | 8.72 | 24298 | 2087.61 | 1.83% |
| 2024-05-16 | 8.42 | 8.54 | 0.13 | 1.55% | 8.36 | 8.73 | 29542 | 2532.88 | 2.23% |
| 2024-05-15 | 8.42 | 8.41 | -0.04 | -0.47% | 8.34 | 8.61 | 22811 | 1937.74 | 1.72% |
| 2024-05-14 | 8.27 | 8.45 | 0.23 | 2.80% | 8.21 | 8.48 | 22687 | 1903.94 | 1.71% |
| 2024-05-13 | 8.38 | 8.22 | -0.20 | -2.38% | 8.16 | 8.38 | 19749 | 1628.80 | 1.49% |
| 2024-05-10 | 8.64 | 8.42 | -0.13 | -1.52% | 8.37 | 8.64 | 21807 | 1841.31 | 1.64% |
| 2024-05-09 | 8.43 | 8.55 | 0.18 | 2.15% | 8.35 | 8.58 | 22364 | 1901.53 | 1.69% |
| 2024-05-08 | 8.54 | 8.37 | -0.16 | -1.88% | 8.34 | 8.55 | 18035 | 1516.40 | 1.36% |
| 2024-05-07 | 8.38 | 8.53 | 0.11 | 1.31% | 8.38 | 8.53 | 23919 | 2021.90 | 1.80% |
| 2024-05-06 | 8.29 | 8.42 | 0.18 | 2.18% | 8.29 | 8.48 | 29707 | 2487.60 | 2.24% |
| 2024-04-30 | 8.31 | 8.24 | 0.01 | 0.12% | 8.10 | 8.35 | 28464 | 2333.03 | 2.15% |
| 2024-04-29 | 7.98 | 8.23 | 0.24 | 3.00% | 7.92 | 8.25 | 36734 | 2983.63 | 2.77% |
| 2024-04-26 | 7.96 | 7.99 | 0.03 | 0.38% | 7.86 | 8.01 | 32704 | 2599.45 | 2.46% |
| 2024-04-25 | 7.90 | 7.96 | 0.00 | 0.00% | 7.90 | 8.07 | 43160 | 3446.17 | 3.25% |
| 2024-04-24 | 7.90 | 7.96 | -0.11 | -1.36% | 7.82 | 8.10 | 86369 | 6850.28 | 6.51% |
| 2024-04-23 | 7.72 | 8.07 | 0.36 | 4.67% | 7.72 | 8.48 | 115694 | 9555.60 | 8.72% |
| 2024-04-22 | 7.63 | 7.71 | 0.08 | 1.05% | 7.32 | 7.73 | 22748 | 1724.14 | 1.71% |
| 2024-04-19 | 7.70 | 7.63 | -0.09 | -1.17% | 7.56 | 7.78 | 19508 | 1490.51 | 1.47% |
| 2024-04-18 | 7.94 | 7.72 | -0.09 | -1.15% | 7.61 | 7.98 | 39007 | 3043.28 | 2.94% |
| 2024-04-17 | 7.17 | 7.81 | 0.71 | 10.00% | 7.17 | 7.81 | 26385 | 2021.10 | 1.99% |
| 2024-04-16 | 7.58 | 7.10 | -0.67 | -8.62% | 7.10 | 7.70 | 35637 | 2612.01 | 2.68% |
| 2024-04-15 | 8.21 | 7.77 | -0.54 | -6.50% | 7.61 | 8.36 | 40582 | 3211.58 | 3.06% |
| 2024-04-12 | 8.33 | 8.31 | -0.02 | -0.24% | 8.30 | 8.46 | 15133 | 1269.55 | 1.14% |
| 2024-04-11 | 8.34 | 8.33 | -0.02 | -0.24% | 8.20 | 8.49 | 15049 | 1261.46 | 1.13% |
| 2024-04-10 | 8.48 | 8.35 | -0.16 | -1.88% | 8.26 | 8.55 | 23792 | 1994.02 | 1.79% |
| 2024-04-09 | 8.33 | 8.51 | 0.15 | 1.79% | 8.30 | 8.53 | 17176 | 1448.80 | 1.29% |
| 2024-04-08 | 8.61 | 8.36 | -0.23 | -2.68% | 8.36 | 8.62 | 25973 | 2197.57 | 1.96% |
| 2024-04-03 | 8.58 | 8.59 | -0.04 | -0.46% | 8.47 | 8.66 | 24014 | 2057.34 | 1.81% |
| 2024-04-02 | 8.47 | 8.63 | 0.13 | 1.53% | 8.47 | 8.66 | 28464 | 2444.84 | 2.14% |
| 2024-04-01 | 8.39 | 8.50 | 0.15 | 1.80% | 8.38 | 8.54 | 33990 | 2873.67 | 2.56% |
| 2024-03-29 | 8.30 | 8.35 | 0.05 | 0.60% | 8.23 | 8.38 | 28353 | 2358.87 | 2.14% |
| 2024-03-28 | 8.19 | 8.30 | 0.26 | 3.23% | 8.13 | 8.38 | 30488 | 2518.71 | 2.30% |
| 2024-03-27 | 8.20 | 8.04 | -0.23 | -2.78% | 8.00 | 8.25 | 23384 | 1904.94 | 1.76% |
| 2024-03-26 | 8.14 | 8.27 | 0.14 | 1.72% | 8.01 | 8.28 | 25797 | 2104.76 | 1.94% |
| 2024-03-25 | 8.29 | 8.13 | -0.18 | -2.17% | 8.13 | 8.39 | 31517 | 2615.10 | 2.37% |
| 2024-03-22 | 8.62 | 8.31 | -0.29 | -3.37% | 8.26 | 8.66 | 47833 | 4015.73 | 3.60% |
| 2024-03-21 | 8.37 | 8.60 | 0.24 | 2.87% | 8.35 | 8.64 | 54843 | 4647.84 | 4.13% |
| 2024-03-20 | 8.32 | 8.36 | 0.05 | 0.60% | 8.25 | 8.37 | 38706 | 3220.23 | 2.92% |
| 2024-03-19 | 8.37 | 8.31 | -0.06 | -0.72% | 8.25 | 8.39 | 43153 | 3595.12 | 3.25% |
| 2024-03-18 | 8.26 | 8.37 | 0.03 | 0.36% | 8.22 | 8.37 | 70150 | 5813.27 | 5.28% |
| 2024-03-15 | 8.55 | 8.34 | -0.35 | -4.03% | 8.14 | 8.69 | 105312 | 8711.37 | 7.93% |
| 2024-03-14 | 8.50 | 8.69 | 0.27 | 3.21% | 8.40 | 9.26 | 119872 | 10804.23 | 9.03% |
| 2024-03-13 | 8.21 | 8.42 | 0.21 | 2.56% | 8.17 | 8.47 | 38094 | 3175.91 | 2.87% |
| 2024-03-12 | 8.04 | 8.21 | 0.18 | 2.24% | 7.95 | 8.23 | 26081 | 2111.03 | 1.96% |
| 2024-03-11 | 7.95 | 8.03 | 0.13 | 1.65% | 7.86 | 8.05 | 22854 | 1820.51 | 1.72% |
| 2024-03-08 | 7.83 | 7.90 | 0.11 | 1.41% | 7.70 | 7.96 | 20909 | 1638.23 | 1.58% |
| 2024-03-07 | 7.84 | 7.79 | -0.03 | -0.38% | 7.72 | 8.01 | 19183 | 1508.28 | 1.45% |
| 2024-03-06 | 7.59 | 7.82 | 0.19 | 2.49% | 7.59 | 7.89 | 20729 | 1611.39 | 1.56% |
| 2024-03-05 | 7.88 | 7.63 | -0.29 | -3.66% | 7.56 | 7.92 | 21477 | 1652.58 | 1.62% |
| 2024-03-04 | 7.95 | 7.92 | 0.01 | 0.13% | 7.80 | 7.99 | 20066 | 1584.72 | 1.51% |
| 2024-03-01 | 7.80 | 7.91 | 0.16 | 2.06% | 7.74 | 7.98 | 26317 | 2066.96 | 1.98% |
| 2024-02-29 | 7.29 | 7.75 | 0.26 | 3.47% | 7.27 | 7.79 | 46434 | 3538.89 | 3.50% |
| 2024-02-28 | 8.40 | 7.49 | -0.83 | -9.98% | 7.49 | 8.54 | 63664 | 5029.86 | 4.80% |
| 2024-02-27 | 8.04 | 8.32 | 0.27 | 3.35% | 7.94 | 8.32 | 26433 | 2171.02 | 1.99% |
| 2024-02-26 | 7.84 | 8.05 | 0.26 | 3.34% | 7.77 | 8.26 | 43553 | 3483.76 | 3.28% |
| 2024-02-23 | 7.47 | 7.79 | 0.32 | 4.28% | 7.47 | 7.87 | 32344 | 2474.94 | 2.44% |
| 2024-02-22 | 7.22 | 7.47 | 0.24 | 3.32% | 7.22 | 7.47 | 32659 | 2408.74 | 2.46% |
| 2024-02-21 | 7.08 | 7.23 | 0.13 | 1.83% | 6.90 | 7.47 | 35654 | 2596.04 | 2.69% |
| 2024-02-20 | 6.96 | 7.10 | 0.18 | 2.60% | 6.79 | 7.12 | 34544 | 2412.75 | 2.60% |
| 2024-02-19 | 6.68 | 6.92 | 0.40 | 6.13% | 6.62 | 6.94 | 58381 | 3983.40 | 4.40% |