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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 8.96 | 8.76 | -0.40 | -4.37% | 8.60 | 9.05 | 53951 | 4753.80 | 4.98% |
| 2024-05-20 | 8.90 | 9.16 | 0.21 | 2.35% | 8.83 | 9.29 | 71514 | 6467.39 | 6.60% |
| 2024-05-17 | 8.75 | 8.95 | 0.16 | 1.82% | 8.60 | 8.95 | 43082 | 3772.82 | 3.97% |
| 2024-05-16 | 8.44 | 8.79 | 0.35 | 4.15% | 8.44 | 8.90 | 38897 | 3401.38 | 3.59% |
| 2024-05-15 | 8.41 | 8.44 | 0.08 | 0.96% | 8.31 | 8.54 | 17353 | 1467.58 | 1.60% |
| 2024-05-14 | 8.26 | 8.36 | 0.05 | 0.60% | 8.26 | 8.52 | 17551 | 1475.71 | 1.62% |
| 2024-05-13 | 8.50 | 8.31 | -0.19 | -2.24% | 8.22 | 8.50 | 21269 | 1775.10 | 1.96% |
| 2024-05-10 | 8.64 | 8.50 | -0.10 | -1.16% | 8.44 | 8.70 | 18017 | 1537.56 | 1.66% |
| 2024-05-09 | 8.48 | 8.60 | 0.17 | 2.02% | 8.48 | 8.66 | 16079 | 1383.13 | 1.48% |
| 2024-05-08 | 8.61 | 8.43 | -0.20 | -2.32% | 8.41 | 8.61 | 18424 | 1562.41 | 1.70% |
| 2024-05-07 | 8.52 | 8.63 | 0.08 | 0.94% | 8.49 | 8.64 | 20372 | 1745.32 | 1.88% |
| 2024-05-06 | 8.34 | 8.55 | 0.39 | 4.78% | 8.34 | 8.60 | 28910 | 2457.34 | 2.67% |
| 2024-04-30 | 8.20 | 8.16 | 0.02 | 0.25% | 7.96 | 8.37 | 33543 | 2722.95 | 3.09% |
| 2024-04-29 | 7.80 | 8.14 | 0.30 | 3.83% | 7.80 | 8.14 | 30831 | 2482.63 | 2.84% |
| 2024-04-26 | 7.70 | 7.84 | 0.08 | 1.03% | 7.56 | 7.92 | 25559 | 1983.01 | 2.36% |
| 2024-04-25 | 7.67 | 7.76 | 0.10 | 1.31% | 7.59 | 7.82 | 21073 | 1627.18 | 1.94% |
| 2024-04-24 | 7.43 | 7.66 | 0.23 | 3.10% | 7.38 | 7.79 | 23147 | 1763.20 | 2.14% |
| 2024-04-23 | 7.16 | 7.43 | 0.28 | 3.92% | 7.11 | 7.50 | 36698 | 2707.57 | 3.39% |
| 2024-04-22 | 7.26 | 7.15 | -0.17 | -2.32% | 6.97 | 7.36 | 27343 | 1947.19 | 2.52% |
| 2024-04-19 | 7.45 | 7.32 | -0.07 | -0.95% | 7.19 | 7.45 | 25076 | 1831.62 | 2.31% |
| 2024-04-18 | 7.62 | 7.39 | -0.23 | -3.02% | 7.24 | 7.62 | 34128 | 2527.70 | 3.15% |
| 2024-04-17 | 6.82 | 7.62 | 0.86 | 12.72% | 6.82 | 7.62 | 41656 | 3066.47 | 3.84% |
| 2024-04-16 | 7.34 | 6.76 | -0.69 | -9.26% | 6.53 | 7.37 | 47319 | 3240.25 | 4.37% |
| 2024-04-15 | 8.24 | 7.45 | -0.71 | -8.70% | 7.37 | 8.29 | 58418 | 4477.26 | 5.39% |
| 2024-04-12 | 8.40 | 8.16 | -0.17 | -2.04% | 8.12 | 8.49 | 25150 | 2081.17 | 2.32% |
| 2024-04-11 | 8.21 | 8.33 | 0.07 | 0.85% | 8.08 | 8.48 | 24884 | 2077.18 | 2.30% |
| 2024-04-10 | 8.59 | 8.26 | -0.35 | -4.07% | 8.10 | 8.64 | 29886 | 2486.78 | 2.76% |
| 2024-04-09 | 8.61 | 8.61 | 0.06 | 0.70% | 8.49 | 8.68 | 26920 | 2309.63 | 2.48% |
| 2024-04-08 | 8.99 | 8.55 | -0.48 | -5.32% | 8.48 | 9.03 | 27835 | 2416.79 | 2.57% |
| 2024-04-03 | 9.03 | 9.03 | -0.02 | -0.22% | 8.78 | 9.08 | 21820 | 1945.66 | 2.01% |
| 2024-04-02 | 9.04 | 9.05 | 0.01 | 0.11% | 8.96 | 9.16 | 22084 | 2005.79 | 2.04% |
| 2024-04-01 | 8.83 | 9.04 | 0.28 | 3.20% | 8.83 | 9.06 | 21536 | 1926.88 | 1.99% |
| 2024-03-29 | 8.62 | 8.76 | 0.14 | 1.62% | 8.55 | 8.87 | 24744 | 2160.96 | 2.28% |
| 2024-03-28 | 8.46 | 8.62 | 0.23 | 2.74% | 8.34 | 8.68 | 27797 | 2374.45 | 2.56% |
| 2024-03-27 | 8.60 | 8.39 | -0.26 | -3.01% | 8.28 | 8.64 | 22164 | 1881.20 | 2.04% |
| 2024-03-26 | 8.70 | 8.65 | 0.00 | 0.00% | 8.44 | 8.74 | 25104 | 2154.68 | 2.32% |
| 2024-03-25 | 8.87 | 8.65 | -0.21 | -2.37% | 8.64 | 8.93 | 26245 | 2307.62 | 2.42% |
| 2024-03-22 | 9.10 | 8.86 | -0.26 | -2.85% | 8.78 | 9.17 | 24241 | 2165.54 | 2.24% |
| 2024-03-21 | 9.18 | 9.12 | -0.02 | -0.22% | 8.97 | 9.33 | 22143 | 2020.86 | 2.04% |
| 2024-03-20 | 8.82 | 9.14 | 0.22 | 2.47% | 8.82 | 9.18 | 27065 | 2449.80 | 2.50% |
| 2024-03-19 | 8.98 | 8.92 | -0.07 | -0.78% | 8.82 | 9.07 | 23764 | 2129.87 | 2.19% |
| 2024-03-18 | 8.67 | 8.99 | 0.34 | 3.93% | 8.67 | 9.05 | 31067 | 2750.31 | 2.87% |
| 2024-03-15 | 8.44 | 8.65 | 0.21 | 2.49% | 8.34 | 8.65 | 30343 | 2575.09 | 2.80% |
| 2024-03-14 | 8.41 | 8.44 | -0.01 | -0.12% | 8.29 | 8.55 | 22618 | 1910.88 | 2.09% |
| 2024-03-13 | 8.46 | 8.45 | 0.00 | 0.00% | 8.26 | 8.55 | 22564 | 1895.60 | 2.08% |
| 2024-03-12 | 8.21 | 8.45 | 0.25 | 3.05% | 8.20 | 8.46 | 30472 | 2540.46 | 2.81% |
| 2024-03-11 | 8.09 | 8.20 | 0.11 | 1.36% | 8.05 | 8.22 | 22795 | 1850.94 | 2.10% |
| 2024-03-08 | 8.05 | 8.09 | 0.07 | 0.87% | 7.93 | 8.15 | 19186 | 1543.19 | 1.77% |
| 2024-03-07 | 7.96 | 8.02 | 0.07 | 0.88% | 7.95 | 8.22 | 30933 | 2503.92 | 2.85% |
| 2024-03-06 | 7.81 | 7.95 | 0.13 | 1.66% | 7.76 | 8.04 | 22287 | 1766.33 | 2.06% |
| 2024-03-05 | 8.09 | 7.82 | -0.27 | -3.34% | 7.79 | 8.10 | 26988 | 2141.56 | 2.49% |
| 2024-03-04 | 8.21 | 8.09 | -0.09 | -1.10% | 7.83 | 8.30 | 33277 | 2673.71 | 3.07% |
| 2024-03-01 | 8.17 | 8.18 | 0.00 | 0.00% | 7.96 | 8.39 | 33090 | 2705.78 | 3.05% |
| 2024-02-29 | 7.77 | 8.18 | 0.37 | 4.74% | 7.61 | 8.18 | 55280 | 4416.56 | 5.10% |
| 2024-02-28 | 8.89 | 7.81 | -1.06 | -11.95% | 7.80 | 9.13 | 65281 | 5508.92 | 6.02% |
| 2024-02-27 | 8.61 | 8.87 | 0.26 | 3.02% | 8.55 | 8.90 | 29865 | 2611.89 | 2.76% |
| 2024-02-26 | 8.50 | 8.61 | 0.17 | 2.01% | 8.41 | 8.84 | 49663 | 4276.69 | 4.58% |
| 2024-02-23 | 8.21 | 8.44 | 0.27 | 3.30% | 8.17 | 8.45 | 31560 | 2630.00 | 2.91% |
| 2024-02-22 | 7.87 | 8.17 | 0.38 | 4.88% | 7.80 | 8.22 | 36071 | 2892.50 | 3.33% |
| 2024-02-21 | 7.41 | 7.79 | 0.38 | 5.13% | 7.30 | 8.11 | 47019 | 3678.46 | 4.34% |
| 2024-02-20 | 7.20 | 7.41 | 0.20 | 2.77% | 7.07 | 7.46 | 38426 | 2819.62 | 3.54% |
| 2024-02-19 | 6.98 | 7.21 | 0.29 | 4.19% | 6.97 | 7.49 | 58467 | 4228.71 | 5.39% |