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 | 8.29 | 8.22 | -0.01 | -0.12% | 8.13 | 8.38 | 56003 | 4610.53 | 2.56% |
| 2024-05-16 | 8.36 | 8.23 | -0.06 | -0.72% | 8.20 | 8.51 | 73168 | 6059.01 | 3.34% |
| 2024-05-15 | 8.20 | 8.29 | 0.03 | 0.36% | 8.20 | 8.86 | 108247 | 9233.62 | 4.94% |
| 2024-05-14 | 8.03 | 8.26 | 0.23 | 2.86% | 8.03 | 8.42 | 59989 | 4934.22 | 2.74% |
| 2024-05-13 | 8.18 | 8.03 | -0.26 | -3.14% | 8.00 | 8.48 | 91895 | 7465.83 | 4.19% |
| 2024-05-10 | 8.22 | 8.29 | 0.11 | 1.34% | 8.06 | 8.75 | 99889 | 8367.16 | 4.56% |
| 2024-05-09 | 8.11 | 8.18 | 0.09 | 1.11% | 8.10 | 8.21 | 24339 | 1990.16 | 1.11% |
| 2024-05-08 | 8.12 | 8.09 | -0.10 | -1.22% | 8.08 | 8.21 | 21949 | 1782.54 | 1.00% |
| 2024-05-07 | 8.16 | 8.19 | 0.03 | 0.37% | 8.04 | 8.20 | 24835 | 2019.88 | 1.13% |
| 2024-05-06 | 7.97 | 8.16 | 0.30 | 3.82% | 7.90 | 8.20 | 44545 | 3599.40 | 2.03% |
| 2024-04-30 | 7.90 | 7.86 | 0.02 | 0.26% | 7.74 | 7.95 | 35370 | 2773.94 | 1.61% |
| 2024-04-29 | 7.59 | 7.84 | 0.27 | 3.57% | 7.58 | 7.85 | 40531 | 3137.51 | 1.85% |
| 2024-04-26 | 7.53 | 7.57 | 0.03 | 0.40% | 7.42 | 7.62 | 34369 | 2601.43 | 1.57% |
| 2024-04-25 | 7.46 | 7.54 | 0.07 | 0.94% | 7.42 | 7.60 | 39597 | 2980.02 | 1.81% |
| 2024-04-24 | 7.29 | 7.47 | 0.18 | 2.47% | 7.29 | 7.50 | 37581 | 2795.63 | 1.72% |
| 2024-04-23 | 7.17 | 7.29 | 0.14 | 1.96% | 7.14 | 7.39 | 32998 | 2407.14 | 1.51% |
| 2024-04-22 | 7.26 | 7.15 | -0.20 | -2.72% | 7.01 | 7.37 | 36865 | 2651.75 | 1.68% |
| 2024-04-19 | 7.45 | 7.35 | -0.10 | -1.34% | 7.29 | 7.50 | 30277 | 2234.56 | 1.38% |
| 2024-04-18 | 7.48 | 7.45 | 0.07 | 0.95% | 7.26 | 7.64 | 56169 | 4193.29 | 2.56% |
| 2024-04-17 | 6.83 | 7.38 | 0.67 | 9.99% | 6.82 | 7.38 | 73344 | 5327.03 | 3.35% |
| 2024-04-16 | 7.48 | 6.71 | -0.74 | -9.93% | 6.71 | 7.48 | 76972 | 5273.24 | 3.51% |
| 2024-04-15 | 7.95 | 7.45 | -0.65 | -8.02% | 7.29 | 8.06 | 89169 | 6740.60 | 4.07% |
| 2024-04-12 | 8.02 | 8.10 | 0.05 | 0.62% | 8.02 | 8.54 | 60596 | 4976.67 | 2.77% |
| 2024-04-11 | 7.96 | 8.05 | 0.05 | 0.63% | 7.83 | 8.17 | 31734 | 2558.64 | 1.45% |
| 2024-04-10 | 8.21 | 8.00 | -0.22 | -2.68% | 7.87 | 8.34 | 46764 | 3760.98 | 2.13% |
| 2024-04-09 | 8.09 | 8.22 | 0.13 | 1.61% | 8.03 | 8.23 | 32058 | 2608.64 | 1.46% |
| 2024-04-08 | 8.36 | 8.09 | -0.27 | -3.23% | 8.08 | 8.39 | 37907 | 3106.23 | 1.73% |
| 2024-04-03 | 8.39 | 8.36 | -0.02 | -0.24% | 8.17 | 8.40 | 36865 | 3051.14 | 1.68% |
| 2024-04-02 | 8.40 | 8.38 | 0.02 | 0.24% | 8.27 | 8.46 | 43151 | 3608.16 | 1.97% |
| 2024-04-01 | 8.34 | 8.36 | 0.03 | 0.36% | 8.24 | 8.45 | 58695 | 4883.96 | 2.68% |
| 2024-03-29 | 8.06 | 8.33 | 0.25 | 3.09% | 8.06 | 8.35 | 48741 | 4010.42 | 2.22% |
| 2024-03-28 | 7.95 | 8.08 | 0.26 | 3.32% | 7.84 | 8.18 | 45161 | 3633.74 | 2.06% |
| 2024-03-27 | 8.11 | 7.82 | -0.25 | -3.10% | 7.78 | 8.12 | 35625 | 2836.47 | 1.63% |
| 2024-03-26 | 8.08 | 8.07 | 0.01 | 0.12% | 7.92 | 8.16 | 37652 | 3030.17 | 1.72% |
| 2024-03-25 | 8.26 | 8.06 | -0.27 | -3.24% | 8.03 | 8.32 | 63738 | 5220.10 | 2.91% |
| 2024-03-22 | 8.51 | 8.33 | -0.19 | -2.23% | 8.23 | 8.54 | 49250 | 4107.72 | 2.25% |
| 2024-03-21 | 8.38 | 8.52 | 0.17 | 2.04% | 8.26 | 8.57 | 55900 | 4710.82 | 2.55% |
| 2024-03-20 | 8.23 | 8.35 | 0.12 | 1.46% | 8.15 | 8.36 | 41132 | 3404.20 | 1.88% |
| 2024-03-19 | 8.17 | 8.23 | 0.07 | 0.86% | 8.13 | 8.34 | 69612 | 5731.55 | 3.18% |
| 2024-03-18 | 8.07 | 8.16 | 0.15 | 1.87% | 8.01 | 8.18 | 49154 | 3992.99 | 2.24% |
| 2024-03-15 | 7.86 | 8.01 | 0.08 | 1.01% | 7.84 | 8.02 | 42349 | 3364.13 | 1.93% |
| 2024-03-14 | 8.03 | 7.93 | -0.09 | -1.12% | 7.78 | 8.13 | 56490 | 4490.79 | 2.58% |
| 2024-03-13 | 7.84 | 8.02 | 0.18 | 2.30% | 7.76 | 8.33 | 94045 | 7538.15 | 4.29% |
| 2024-03-12 | 7.64 | 7.84 | 0.16 | 2.08% | 7.64 | 7.85 | 55657 | 4322.04 | 2.54% |
| 2024-03-11 | 7.60 | 7.68 | 0.08 | 1.05% | 7.52 | 7.68 | 48469 | 3688.98 | 2.21% |
| 2024-03-08 | 7.66 | 7.60 | -0.03 | -0.39% | 7.50 | 7.76 | 49268 | 3735.40 | 2.25% |
| 2024-03-07 | 7.59 | 7.63 | 0.11 | 1.46% | 7.54 | 7.84 | 60958 | 4689.74 | 2.78% |
| 2024-03-06 | 7.39 | 7.52 | 0.12 | 1.62% | 7.35 | 7.63 | 49034 | 3683.23 | 2.24% |
| 2024-03-05 | 7.68 | 7.40 | -0.37 | -4.76% | 7.39 | 7.70 | 64795 | 4852.77 | 2.96% |
| 2024-03-04 | 7.73 | 7.77 | 0.15 | 1.97% | 7.53 | 7.90 | 79298 | 6119.82 | 3.62% |
| 2024-03-01 | 7.54 | 7.62 | 0.07 | 0.93% | 7.43 | 7.78 | 70104 | 5301.82 | 3.20% |
| 2024-02-29 | 7.20 | 7.55 | 0.22 | 3.00% | 7.13 | 7.57 | 77143 | 5743.98 | 3.52% |
| 2024-02-28 | 8.12 | 7.33 | -0.75 | -9.28% | 7.32 | 8.32 | 114509 | 8927.22 | 5.23% |
| 2024-02-27 | 7.81 | 8.08 | 0.21 | 2.67% | 7.75 | 8.19 | 87799 | 7069.89 | 4.01% |
| 2024-02-26 | 7.73 | 7.87 | 0.13 | 1.68% | 7.68 | 8.12 | 97123 | 7690.09 | 4.43% |
| 2024-02-23 | 7.40 | 7.74 | 0.32 | 4.31% | 7.34 | 7.92 | 90931 | 6906.03 | 4.15% |
| 2024-02-22 | 7.22 | 7.42 | 0.18 | 2.49% | 7.16 | 7.45 | 116369 | 8497.17 | 5.31% |
| 2024-02-21 | 6.93 | 7.24 | 0.25 | 3.58% | 6.87 | 7.69 | 119573 | 8915.35 | 5.46% |
| 2024-02-20 | 6.86 | 6.99 | 0.09 | 1.30% | 6.65 | 7.02 | 53345 | 3673.98 | 2.43% |
| 2024-02-19 | 6.60 | 6.90 | 0.33 | 5.02% | 6.60 | 6.94 | 76923 | 5240.32 | 3.51% |