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 | 8.46 | 8.57 | 0.12 | 1.42% | 8.40 | 8.57 | 253021 | 21489.71 | 0.79% |
| 2024-05-16 | 8.48 | 8.45 | -0.05 | -0.59% | 8.41 | 8.54 | 267148 | 22664.03 | 0.83% |
| 2024-05-15 | 8.83 | 8.50 | -0.25 | -2.86% | 8.47 | 8.86 | 459418 | 39499.48 | 1.44% |
| 2024-05-14 | 8.72 | 8.75 | -0.01 | -0.11% | 8.64 | 8.77 | 268097 | 23330.50 | 0.84% |
| 2024-05-13 | 8.71 | 8.76 | 0.00 | 0.00% | 8.62 | 8.81 | 265652 | 23176.96 | 0.83% |
| 2024-05-10 | 8.74 | 8.76 | 0.06 | 0.69% | 8.65 | 8.77 | 245233 | 21379.00 | 0.77% |
| 2024-05-09 | 8.65 | 8.70 | 0.05 | 0.58% | 8.61 | 8.76 | 220946 | 19217.68 | 0.69% |
| 2024-05-08 | 8.79 | 8.65 | -0.14 | -1.59% | 8.62 | 8.80 | 205028 | 17799.65 | 0.64% |
| 2024-05-07 | 8.79 | 8.79 | -0.04 | -0.45% | 8.73 | 8.84 | 224194 | 19701.07 | 0.70% |
| 2024-05-06 | 8.86 | 8.83 | 0.07 | 0.80% | 8.79 | 8.98 | 357942 | 31801.47 | 1.12% |
| 2024-04-30 | 8.90 | 8.76 | -0.12 | -1.35% | 8.70 | 8.90 | 332192 | 29158.71 | 1.04% |
| 2024-04-29 | 8.78 | 8.88 | 0.11 | 1.25% | 8.77 | 8.98 | 612341 | 54360.61 | 1.91% |
| 2024-04-26 | 8.44 | 8.77 | 0.56 | 6.82% | 8.34 | 8.79 | 819422 | 70168.51 | 2.56% |
| 2024-04-25 | 8.35 | 8.21 | -0.21 | -2.49% | 8.11 | 8.36 | 391650 | 32135.05 | 1.22% |
| 2024-04-24 | 8.45 | 8.42 | 0.00 | 0.00% | 8.35 | 8.45 | 153494 | 12880.49 | 0.48% |
| 2024-04-23 | 8.42 | 8.42 | 0.00 | 0.00% | 8.40 | 8.49 | 140398 | 11846.04 | 0.44% |
| 2024-04-22 | 8.45 | 8.42 | -0.03 | -0.36% | 8.40 | 8.55 | 169090 | 14312.74 | 0.53% |
| 2024-04-19 | 8.52 | 8.45 | -0.09 | -1.05% | 8.42 | 8.59 | 197916 | 16822.83 | 0.62% |
| 2024-04-18 | 8.45 | 8.54 | 0.09 | 1.07% | 8.40 | 8.64 | 283669 | 24231.08 | 0.89% |
| 2024-04-17 | 8.27 | 8.45 | 0.17 | 2.05% | 8.24 | 8.45 | 240777 | 20143.12 | 0.75% |
| 2024-04-16 | 8.40 | 8.28 | -0.16 | -1.90% | 8.24 | 8.51 | 299576 | 25145.60 | 0.94% |
| 2024-04-15 | 8.27 | 8.44 | 0.19 | 2.30% | 8.19 | 8.53 | 254205 | 21329.46 | 0.79% |
| 2024-04-12 | 8.40 | 8.25 | -0.15 | -1.79% | 8.24 | 8.44 | 178320 | 14850.13 | 0.56% |
| 2024-04-11 | 8.35 | 8.40 | 0.02 | 0.24% | 8.32 | 8.47 | 131206 | 11041.11 | 0.41% |
| 2024-04-10 | 8.48 | 8.38 | -0.13 | -1.53% | 8.32 | 8.51 | 178166 | 14990.83 | 0.55% |
| 2024-04-09 | 8.50 | 8.51 | 0.04 | 0.47% | 8.47 | 8.55 | 125306 | 10659.62 | 0.39% |
| 2024-04-08 | 8.57 | 8.47 | -0.14 | -1.63% | 8.46 | 8.61 | 204550 | 17425.77 | 0.64% |
| 2024-04-03 | 8.62 | 8.61 | -0.01 | -0.12% | 8.58 | 8.66 | 140075 | 12071.20 | 0.44% |
| 2024-04-02 | 8.68 | 8.62 | -0.05 | -0.58% | 8.60 | 8.71 | 175101 | 15146.89 | 0.55% |
| 2024-04-01 | 8.61 | 8.67 | 0.16 | 1.88% | 8.59 | 8.68 | 228958 | 19770.73 | 0.71% |
| 2024-03-29 | 8.43 | 8.51 | 0.07 | 0.83% | 8.39 | 8.51 | 202592 | 17117.01 | 0.63% |
| 2024-03-28 | 8.44 | 8.44 | 0.00 | 0.00% | 8.42 | 8.55 | 210993 | 17881.73 | 0.66% |
| 2024-03-27 | 8.55 | 8.44 | -0.14 | -1.63% | 8.42 | 8.59 | 197015 | 16767.41 | 0.61% |
| 2024-03-26 | 8.55 | 8.58 | 0.01 | 0.12% | 8.52 | 8.62 | 186687 | 15988.77 | 0.58% |
| 2024-03-25 | 8.77 | 8.57 | -0.26 | -2.94% | 8.55 | 8.77 | 325558 | 28202.72 | 1.01% |
| 2024-03-22 | 9.00 | 8.83 | -0.20 | -2.21% | 8.82 | 9.03 | 378236 | 33684.87 | 1.18% |
| 2024-03-21 | 9.07 | 9.03 | 0.07 | 0.78% | 9.00 | 9.22 | 450720 | 41034.30 | 1.40% |
| 2024-03-20 | 8.95 | 8.96 | 0.01 | 0.11% | 8.88 | 9.00 | 237417 | 21225.17 | 0.74% |
| 2024-03-19 | 9.08 | 8.95 | -0.17 | -1.86% | 8.95 | 9.08 | 275828 | 24842.16 | 0.86% |
| 2024-03-18 | 8.95 | 9.12 | 0.19 | 2.13% | 8.95 | 9.18 | 437628 | 39735.09 | 1.36% |
| 2024-03-15 | 8.84 | 8.93 | 0.08 | 0.90% | 8.79 | 8.96 | 285354 | 25318.28 | 0.89% |
| 2024-03-14 | 8.91 | 8.85 | -0.11 | -1.23% | 8.80 | 8.99 | 299286 | 26592.89 | 0.93% |
| 2024-03-13 | 9.05 | 8.96 | -0.07 | -0.78% | 8.96 | 9.06 | 262038 | 23600.85 | 0.82% |
| 2024-03-12 | 9.03 | 9.03 | 0.02 | 0.22% | 8.94 | 9.11 | 346288 | 31245.54 | 1.08% |
| 2024-03-11 | 8.91 | 9.01 | 0.13 | 1.46% | 8.88 | 9.01 | 286962 | 25648.24 | 0.89% |
| 2024-03-08 | 8.87 | 8.88 | -0.02 | -0.22% | 8.82 | 8.93 | 268467 | 23803.94 | 0.84% |
| 2024-03-07 | 8.93 | 8.90 | -0.06 | -0.67% | 8.84 | 9.04 | 414692 | 37085.74 | 1.29% |
| 2024-03-06 | 9.01 | 8.96 | -0.12 | -1.32% | 8.83 | 9.11 | 551393 | 49426.77 | 1.72% |
| 2024-03-05 | 9.09 | 9.08 | 0.04 | 0.44% | 9.04 | 9.33 | 703201 | 64547.46 | 2.19% |
| 2024-03-04 | 9.18 | 9.04 | -0.13 | -1.42% | 9.02 | 9.18 | 276946 | 25101.85 | 0.86% |
| 2024-03-01 | 9.10 | 9.17 | 0.07 | 0.77% | 9.03 | 9.21 | 352604 | 32172.24 | 1.10% |
| 2024-02-29 | 8.86 | 9.10 | 0.22 | 2.48% | 8.82 | 9.10 | 397481 | 35735.24 | 1.24% |
| 2024-02-28 | 9.06 | 8.88 | -0.14 | -1.55% | 8.88 | 9.29 | 590764 | 53890.95 | 1.84% |
| 2024-02-27 | 8.83 | 9.02 | 0.17 | 1.92% | 8.81 | 9.02 | 339432 | 30287.87 | 1.06% |
| 2024-02-26 | 8.92 | 8.85 | -0.07 | -0.78% | 8.84 | 8.95 | 294826 | 26197.08 | 0.92% |
| 2024-02-23 | 8.94 | 8.92 | 0.03 | 0.34% | 8.84 | 8.96 | 310531 | 27619.13 | 0.97% |
| 2024-02-22 | 8.76 | 8.89 | 0.08 | 0.91% | 8.71 | 8.94 | 295913 | 26172.39 | 0.92% |
| 2024-02-21 | 8.74 | 8.81 | 0.02 | 0.23% | 8.68 | 9.04 | 454720 | 40334.91 | 1.42% |
| 2024-02-20 | 8.78 | 8.79 | 0.04 | 0.46% | 8.65 | 8.87 | 375203 | 32881.74 | 1.17% |
| 2024-02-19 | 8.93 | 8.75 | -0.18 | -2.02% | 8.65 | 8.93 | 408276 | 35681.09 | 1.27% |