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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 8.55 | 8.34 | -0.16 | -1.88% | 8.28 | 8.58 | 52664 | 4402.29 | 0.82% |
| 2024-05-10 | 8.60 | 8.50 | -0.13 | -1.51% | 8.46 | 8.68 | 50457 | 4313.66 | 0.79% |
| 2024-05-09 | 8.54 | 8.63 | 0.08 | 0.94% | 8.53 | 8.70 | 38843 | 3353.87 | 0.60% |
| 2024-05-08 | 8.63 | 8.55 | -0.05 | -0.58% | 8.50 | 8.72 | 44527 | 3821.21 | 0.69% |
| 2024-05-07 | 8.53 | 8.60 | 0.07 | 0.82% | 8.47 | 8.62 | 42480 | 3637.32 | 0.66% |
| 2024-05-06 | 8.48 | 8.53 | 0.26 | 3.14% | 8.40 | 8.61 | 50053 | 4259.42 | 0.78% |
| 2024-04-30 | 8.33 | 8.27 | -0.03 | -0.36% | 8.12 | 8.33 | 47539 | 3910.95 | 0.74% |
| 2024-04-29 | 7.96 | 8.30 | 0.36 | 4.53% | 7.83 | 8.34 | 54493 | 4481.64 | 0.85% |
| 2024-04-26 | 7.85 | 7.94 | -0.01 | -0.13% | 7.77 | 7.96 | 63054 | 4977.26 | 0.98% |
| 2024-04-25 | 7.80 | 7.95 | 0.07 | 0.89% | 7.80 | 8.08 | 42841 | 3412.98 | 0.67% |
| 2024-04-24 | 7.75 | 7.88 | 0.13 | 1.68% | 7.64 | 7.88 | 57861 | 4513.73 | 0.90% |
| 2024-04-23 | 7.52 | 7.75 | 0.17 | 2.24% | 7.51 | 7.77 | 59854 | 4582.53 | 0.93% |
| 2024-04-22 | 7.30 | 7.58 | 0.21 | 2.85% | 7.28 | 7.67 | 65484 | 4932.17 | 1.02% |
| 2024-04-19 | 7.44 | 7.37 | -0.08 | -1.07% | 7.28 | 7.50 | 47306 | 3482.79 | 0.74% |
| 2024-04-18 | 7.59 | 7.45 | -0.10 | -1.32% | 7.38 | 7.65 | 44622 | 3358.44 | 0.69% |
| 2024-04-17 | 7.36 | 7.55 | 0.28 | 3.85% | 7.25 | 7.68 | 58570 | 4411.95 | 0.91% |
| 2024-04-16 | 7.60 | 7.27 | -0.36 | -4.72% | 7.22 | 7.67 | 66844 | 4922.94 | 1.04% |
| 2024-04-15 | 8.15 | 7.63 | -0.40 | -4.98% | 7.51 | 8.15 | 61046 | 4748.09 | 0.95% |
| 2024-04-12 | 8.14 | 8.03 | -0.10 | -1.23% | 7.99 | 8.22 | 34539 | 2790.07 | 0.54% |
| 2024-04-11 | 8.15 | 8.13 | -0.05 | -0.61% | 8.12 | 8.29 | 33548 | 2744.26 | 0.52% |
| 2024-04-10 | 8.42 | 8.18 | -0.27 | -3.20% | 8.13 | 8.42 | 34208 | 2820.32 | 0.53% |
| 2024-04-09 | 8.30 | 8.45 | 0.23 | 2.80% | 8.18 | 8.46 | 41620 | 3469.20 | 0.65% |
| 2024-04-08 | 8.49 | 8.22 | -0.25 | -2.95% | 8.22 | 8.49 | 44970 | 3732.51 | 0.70% |
| 2024-04-03 | 8.70 | 8.47 | -0.11 | -1.28% | 8.45 | 8.71 | 40416 | 3442.65 | 0.63% |
| 2024-04-02 | 8.69 | 8.58 | -0.05 | -0.58% | 8.55 | 8.69 | 32290 | 2778.54 | 0.50% |
| 2024-04-01 | 8.49 | 8.63 | 0.18 | 2.13% | 8.46 | 8.66 | 46553 | 3996.02 | 0.72% |
| 2024-03-29 | 8.34 | 8.45 | 0.11 | 1.32% | 8.20 | 8.48 | 37454 | 3113.99 | 0.58% |
| 2024-03-28 | 8.13 | 8.34 | 0.18 | 2.21% | 8.08 | 8.40 | 46834 | 3878.77 | 0.73% |
| 2024-03-27 | 8.30 | 8.16 | -0.17 | -2.04% | 8.16 | 8.41 | 45670 | 3781.82 | 0.71% |
| 2024-03-26 | 8.37 | 8.33 | -0.03 | -0.36% | 8.20 | 8.45 | 40608 | 3374.35 | 0.63% |
| 2024-03-25 | 8.68 | 8.36 | -0.38 | -4.35% | 8.35 | 8.80 | 44768 | 3830.60 | 0.70% |
| 2024-03-22 | 8.85 | 8.74 | -0.18 | -2.02% | 8.65 | 9.12 | 72659 | 6391.71 | 1.13% |
| 2024-03-21 | 8.88 | 8.92 | 0.03 | 0.34% | 8.80 | 8.97 | 48443 | 4299.45 | 0.75% |
| 2024-03-20 | 8.72 | 8.89 | 0.18 | 2.07% | 8.66 | 8.92 | 54575 | 4811.71 | 0.85% |
| 2024-03-19 | 8.85 | 8.71 | -0.13 | -1.47% | 8.70 | 8.85 | 41955 | 3668.72 | 0.65% |
| 2024-03-18 | 8.72 | 8.84 | 0.23 | 2.67% | 8.58 | 8.85 | 60217 | 5241.88 | 0.94% |
| 2024-03-15 | 8.53 | 8.61 | 0.02 | 0.23% | 8.46 | 8.72 | 32903 | 2832.06 | 0.51% |
| 2024-03-14 | 8.69 | 8.59 | -0.05 | -0.58% | 8.49 | 8.81 | 48057 | 4147.17 | 0.75% |
| 2024-03-13 | 8.59 | 8.64 | 0.01 | 0.12% | 8.52 | 8.69 | 44036 | 3787.74 | 0.69% |
| 2024-03-12 | 8.41 | 8.63 | 0.22 | 2.62% | 8.38 | 8.68 | 64251 | 5510.86 | 1.00% |
| 2024-03-11 | 8.17 | 8.41 | 0.19 | 2.31% | 8.14 | 8.44 | 55400 | 4584.36 | 0.86% |
| 2024-03-08 | 8.05 | 8.22 | 0.13 | 1.61% | 8.03 | 8.27 | 43833 | 3585.75 | 0.68% |
| 2024-03-07 | 8.26 | 8.09 | -0.12 | -1.46% | 8.08 | 8.37 | 50052 | 4118.53 | 0.78% |
| 2024-03-06 | 8.28 | 8.21 | -0.07 | -0.85% | 8.06 | 8.35 | 52693 | 4319.04 | 0.82% |
| 2024-03-05 | 8.53 | 8.28 | -0.27 | -3.16% | 8.25 | 8.53 | 71854 | 5982.12 | 1.12% |
| 2024-03-04 | 8.44 | 8.55 | 0.09 | 1.06% | 8.30 | 8.59 | 76204 | 6453.55 | 1.19% |
| 2024-03-01 | 8.54 | 8.46 | -0.10 | -1.17% | 8.39 | 8.62 | 73188 | 6197.61 | 1.14% |
| 2024-02-29 | 8.43 | 8.56 | 0.13 | 1.54% | 8.37 | 8.61 | 66687 | 5658.06 | 1.04% |
| 2024-02-28 | 8.84 | 8.43 | -0.41 | -4.64% | 8.43 | 9.05 | 84312 | 7394.97 | 1.31% |
| 2024-02-27 | 8.55 | 8.84 | 0.33 | 3.88% | 8.50 | 8.84 | 67573 | 5866.20 | 1.05% |
| 2024-02-26 | 8.57 | 8.51 | -0.07 | -0.82% | 8.47 | 8.75 | 70972 | 6093.90 | 1.11% |
| 2024-02-23 | 8.53 | 8.58 | 0.06 | 0.70% | 8.40 | 8.59 | 45168 | 3835.61 | 0.70% |
| 2024-02-22 | 8.48 | 8.52 | 0.00 | 0.00% | 8.40 | 8.63 | 50478 | 4294.82 | 0.79% |
| 2024-02-21 | 8.29 | 8.52 | 0.15 | 1.79% | 8.23 | 8.83 | 66855 | 5725.92 | 1.04% |
| 2024-02-20 | 8.20 | 8.37 | 0.13 | 1.58% | 8.07 | 8.43 | 70453 | 5824.94 | 1.10% |
| 2024-02-19 | 8.67 | 8.24 | -0.43 | -4.96% | 8.08 | 8.74 | 127583 | 10566.38 | 1.99% |
| 2024-02-08 | 7.80 | 8.67 | 0.87 | 11.15% | 7.78 | 8.92 | 134677 | 11663.37 | 2.10% |
| 2024-02-07 | 7.48 | 7.80 | 0.36 | 4.84% | 7.40 | 7.97 | 95145 | 7351.50 | 1.48% |
| 2024-02-06 | 6.60 | 7.44 | 0.69 | 10.22% | 6.54 | 7.56 | 109716 | 7684.61 | 1.71% |
| 2024-02-05 | 7.33 | 6.75 | -0.69 | -9.27% | 6.51 | 7.39 | 104457 | 7167.60 | 1.63% |