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 | 8.19 | 8.29 | 0.14 | 1.72% | 8.11 | 8.29 | 58787 | 4835.75 | 1.68% |
| 2024-05-16 | 8.11 | 8.15 | 0.10 | 1.24% | 8.10 | 8.23 | 53711 | 4394.20 | 1.53% |
| 2024-05-15 | 8.15 | 8.05 | -0.12 | -1.47% | 8.05 | 8.24 | 52826 | 4300.20 | 1.51% |
| 2024-05-14 | 8.12 | 8.17 | 0.12 | 1.49% | 8.09 | 8.21 | 57953 | 4721.72 | 1.66% |
| 2024-05-13 | 8.34 | 8.05 | -0.32 | -3.82% | 8.01 | 8.34 | 88940 | 7207.61 | 2.54% |
| 2024-05-10 | 8.61 | 8.37 | -0.23 | -2.67% | 8.35 | 8.64 | 83877 | 7074.51 | 2.40% |
| 2024-05-09 | 8.53 | 8.60 | 0.06 | 0.70% | 8.49 | 8.65 | 63558 | 5468.10 | 1.82% |
| 2024-05-08 | 8.77 | 8.54 | -0.24 | -2.73% | 8.50 | 8.77 | 81134 | 6978.75 | 2.32% |
| 2024-05-07 | 8.74 | 8.78 | 0.02 | 0.23% | 8.67 | 8.86 | 83343 | 7312.04 | 2.38% |
| 2024-05-06 | 8.82 | 8.76 | 0.02 | 0.23% | 8.72 | 8.92 | 97715 | 8599.64 | 2.79% |
| 2024-04-30 | 8.76 | 8.74 | -0.05 | -0.57% | 8.59 | 8.89 | 99390 | 8682.27 | 2.84% |
| 2024-04-29 | 8.56 | 8.79 | 0.22 | 2.57% | 8.55 | 8.83 | 124388 | 10855.61 | 3.55% |
| 2024-04-26 | 8.30 | 8.57 | 0.31 | 3.75% | 8.27 | 8.63 | 145860 | 12375.86 | 4.17% |
| 2024-04-25 | 8.30 | 8.26 | -0.11 | -1.31% | 8.21 | 8.39 | 107090 | 8886.65 | 3.06% |
| 2024-04-24 | 8.02 | 8.37 | 0.12 | 1.45% | 8.02 | 8.38 | 158988 | 13092.30 | 4.54% |
| 2024-04-23 | 8.08 | 8.25 | 0.17 | 2.10% | 8.08 | 8.31 | 84556 | 6955.41 | 2.42% |
| 2024-04-22 | 8.06 | 8.08 | -0.01 | -0.12% | 7.77 | 8.18 | 74267 | 5959.50 | 2.12% |
| 2024-04-19 | 8.14 | 8.09 | -0.13 | -1.58% | 8.02 | 8.27 | 76215 | 6188.89 | 2.18% |
| 2024-04-18 | 8.26 | 8.22 | -0.08 | -0.96% | 8.12 | 8.47 | 101037 | 8378.00 | 2.89% |
| 2024-04-17 | 7.80 | 8.30 | 0.70 | 9.21% | 7.80 | 8.31 | 135245 | 10974.85 | 3.87% |
| 2024-04-16 | 8.20 | 7.60 | -0.66 | -7.99% | 7.60 | 8.24 | 130388 | 10144.21 | 3.73% |
| 2024-04-15 | 8.45 | 8.26 | -0.21 | -2.48% | 8.10 | 8.56 | 123768 | 10332.24 | 3.54% |
| 2024-04-12 | 8.60 | 8.47 | -0.14 | -1.63% | 8.46 | 8.72 | 84254 | 7222.90 | 2.41% |
| 2024-04-11 | 8.49 | 8.61 | -0.04 | -0.46% | 8.45 | 8.77 | 82588 | 7171.89 | 2.36% |
| 2024-04-10 | 8.88 | 8.65 | -0.29 | -3.24% | 8.50 | 8.88 | 104762 | 9053.83 | 2.99% |
| 2024-04-09 | 8.78 | 8.94 | 0.17 | 1.94% | 8.73 | 8.94 | 74314 | 6577.58 | 2.12% |
| 2024-04-08 | 9.09 | 8.77 | -0.29 | -3.20% | 8.75 | 9.09 | 93060 | 8251.44 | 2.66% |
| 2024-04-03 | 9.31 | 9.06 | -0.27 | -2.89% | 9.00 | 9.31 | 96155 | 8744.50 | 2.75% |
| 2024-04-02 | 9.54 | 9.33 | -0.21 | -2.20% | 9.20 | 9.60 | 113318 | 10583.58 | 3.30% |
| 2024-04-01 | 9.32 | 9.54 | 0.21 | 2.25% | 9.32 | 9.61 | 116248 | 11049.25 | 3.38% |
| 2024-03-29 | 9.25 | 9.33 | 0.03 | 0.32% | 9.03 | 9.33 | 122209 | 11251.99 | 3.56% |
| 2024-03-28 | 8.91 | 9.30 | 0.39 | 4.38% | 8.88 | 9.43 | 177593 | 16422.06 | 5.17% |
| 2024-03-27 | 9.52 | 8.91 | -0.66 | -6.90% | 8.83 | 9.56 | 183635 | 16743.06 | 5.34% |
| 2024-03-26 | 9.59 | 9.57 | -0.12 | -1.24% | 9.39 | 9.84 | 168573 | 16185.67 | 4.91% |
| 2024-03-25 | 10.39 | 9.69 | -0.70 | -6.74% | 9.67 | 10.40 | 246580 | 24790.88 | 7.18% |
| 2024-03-22 | 10.12 | 10.39 | 0.31 | 3.08% | 9.93 | 10.42 | 308317 | 31484.40 | 8.97% |
| 2024-03-21 | 10.13 | 10.08 | -0.05 | -0.49% | 10.00 | 10.30 | 169527 | 17157.62 | 4.93% |
| 2024-03-20 | 10.17 | 10.13 | 0.02 | 0.20% | 10.02 | 10.18 | 177403 | 17923.86 | 5.16% |
| 2024-03-19 | 10.32 | 10.11 | -0.28 | -2.69% | 10.10 | 10.55 | 262844 | 27081.87 | 7.65% |
| 2024-03-18 | 10.19 | 10.39 | 0.15 | 1.46% | 10.18 | 10.39 | 226708 | 23340.83 | 6.60% |
| 2024-03-15 | 10.17 | 10.24 | -0.12 | -1.16% | 10.02 | 10.25 | 236469 | 23999.16 | 6.88% |
| 2024-03-14 | 10.31 | 10.36 | -0.13 | -1.24% | 10.06 | 10.54 | 325342 | 33546.45 | 9.47% |
| 2024-03-13 | 10.51 | 10.49 | -0.39 | -3.58% | 10.46 | 10.75 | 405328 | 42855.97 | 11.80% |
| 2024-03-12 | 10.25 | 10.88 | 0.64 | 6.25% | 9.97 | 10.98 | 648613 | 67969.27 | 18.87% |
| 2024-03-11 | 10.40 | 10.24 | 0.22 | 2.20% | 10.07 | 11.04 | 623251 | 64976.99 | 18.14% |
| 2024-03-08 | 9.34 | 10.02 | 0.75 | 8.09% | 9.16 | 10.26 | 485569 | 47658.06 | 14.13% |
| 2024-03-07 | 9.51 | 9.27 | -0.39 | -4.04% | 9.20 | 9.66 | 305409 | 28752.32 | 8.89% |
| 2024-03-06 | 9.15 | 9.66 | 0.43 | 4.66% | 9.13 | 9.68 | 348792 | 33068.67 | 10.15% |
| 2024-03-05 | 9.06 | 9.23 | 0.04 | 0.44% | 9.05 | 9.60 | 375865 | 35284.12 | 10.94% |
| 2024-03-04 | 9.18 | 9.19 | 0.14 | 1.55% | 8.85 | 9.23 | 208293 | 18948.21 | 6.06% |
| 2024-03-01 | 8.83 | 9.05 | 0.21 | 2.38% | 8.79 | 9.06 | 177452 | 15895.09 | 5.16% |
| 2024-02-29 | 8.35 | 8.84 | 0.45 | 5.36% | 8.30 | 8.84 | 183756 | 15984.12 | 5.35% |
| 2024-02-28 | 9.20 | 8.39 | -0.83 | -9.00% | 8.38 | 9.33 | 323249 | 28826.98 | 9.41% |
| 2024-02-27 | 9.00 | 9.22 | 0.23 | 2.56% | 8.90 | 9.23 | 245597 | 22360.61 | 7.15% |
| 2024-02-26 | 8.93 | 8.99 | 0.01 | 0.11% | 8.71 | 9.29 | 245574 | 22018.88 | 7.15% |
| 2024-02-23 | 8.81 | 8.98 | 0.20 | 2.28% | 8.66 | 9.11 | 267387 | 23668.61 | 7.78% |
| 2024-02-22 | 8.50 | 8.78 | 0.26 | 3.05% | 8.40 | 8.82 | 254465 | 22094.25 | 7.41% |
| 2024-02-21 | 8.49 | 8.52 | -0.36 | -4.05% | 8.23 | 8.92 | 357575 | 30768.96 | 10.41% |
| 2024-02-20 | 8.00 | 8.88 | 0.77 | 9.49% | 7.88 | 9.44 | 445140 | 37485.07 | 12.95% |
| 2024-02-19 | 7.50 | 8.11 | 0.78 | 10.64% | 7.41 | 8.24 | 307324 | 23774.53 | 8.94% |
| 2024-02-08 | 6.52 | 7.33 | 0.89 | 13.82% | 6.48 | 7.38 | 206912 | 14328.58 | 6.02% |