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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 8.55 | 8.39 | -0.16 | -1.87% | 8.37 | 8.58 | 81384 | 6869.98 | 0.68% |
| 2024-05-14 | 8.46 | 8.55 | 0.08 | 0.94% | 8.44 | 8.60 | 114760 | 9776.95 | 0.96% |
| 2024-05-13 | 8.59 | 8.47 | -0.09 | -1.05% | 8.42 | 8.64 | 139891 | 11934.96 | 1.17% |
| 2024-05-10 | 8.71 | 8.56 | -0.14 | -1.61% | 8.54 | 8.73 | 142289 | 12258.38 | 1.19% |
| 2024-05-09 | 8.54 | 8.70 | 0.16 | 1.87% | 8.46 | 8.77 | 171391 | 14825.31 | 1.44% |
| 2024-05-08 | 8.48 | 8.54 | 0.08 | 0.95% | 8.41 | 8.60 | 186812 | 15913.41 | 1.57% |
| 2024-05-07 | 8.36 | 8.46 | 0.13 | 1.56% | 8.30 | 8.49 | 165254 | 13895.67 | 1.39% |
| 2024-05-06 | 8.20 | 8.33 | 0.17 | 2.08% | 8.20 | 8.46 | 236502 | 19751.23 | 1.98% |
| 2024-04-30 | 7.89 | 8.16 | 0.26 | 3.29% | 7.85 | 8.25 | 241014 | 19637.74 | 2.02% |
| 2024-04-29 | 7.60 | 7.90 | 0.26 | 3.40% | 7.60 | 7.90 | 132564 | 10344.37 | 1.11% |
| 2024-04-26 | 7.52 | 7.64 | 0.10 | 1.33% | 7.50 | 7.64 | 88083 | 6679.15 | 0.74% |
| 2024-04-25 | 7.36 | 7.54 | 0.15 | 2.03% | 7.36 | 7.61 | 92701 | 6973.33 | 0.78% |
| 2024-04-24 | 7.45 | 7.39 | -0.04 | -0.54% | 7.33 | 7.45 | 65127 | 4798.63 | 0.55% |
| 2024-04-23 | 7.45 | 7.43 | -0.01 | -0.13% | 7.35 | 7.50 | 59836 | 4444.11 | 0.50% |
| 2024-04-22 | 7.38 | 7.44 | 0.04 | 0.54% | 7.35 | 7.52 | 65176 | 4861.56 | 0.55% |
| 2024-04-19 | 7.39 | 7.40 | -0.03 | -0.40% | 7.38 | 7.51 | 62491 | 4641.11 | 0.52% |
| 2024-04-18 | 7.51 | 7.43 | -0.10 | -1.33% | 7.40 | 7.57 | 80279 | 6012.58 | 0.67% |
| 2024-04-17 | 7.31 | 7.53 | 0.24 | 3.29% | 7.31 | 7.54 | 96296 | 7185.12 | 0.81% |
| 2024-04-16 | 7.48 | 7.29 | -0.19 | -2.54% | 7.27 | 7.57 | 109507 | 8080.60 | 0.92% |
| 2024-04-15 | 7.55 | 7.48 | -0.12 | -1.58% | 7.39 | 7.66 | 109724 | 8249.83 | 0.92% |
| 2024-04-12 | 7.64 | 7.60 | -0.06 | -0.78% | 7.53 | 7.70 | 77304 | 5879.94 | 0.65% |
| 2024-04-11 | 7.70 | 7.66 | -0.04 | -0.52% | 7.61 | 7.77 | 59922 | 4615.32 | 0.50% |
| 2024-04-10 | 7.84 | 7.70 | -0.14 | -1.79% | 7.68 | 7.85 | 72716 | 5636.88 | 0.61% |
| 2024-04-09 | 7.53 | 7.84 | 0.24 | 3.16% | 7.51 | 7.84 | 97370 | 7505.32 | 0.82% |
| 2024-04-08 | 7.93 | 7.60 | -0.31 | -3.92% | 7.60 | 7.93 | 103264 | 7997.55 | 0.87% |
| 2024-04-03 | 7.92 | 7.91 | -0.02 | -0.25% | 7.87 | 7.97 | 70069 | 5546.17 | 0.59% |
| 2024-04-02 | 7.94 | 7.93 | 0.00 | 0.00% | 7.86 | 7.99 | 83205 | 6587.37 | 0.70% |
| 2024-04-01 | 7.69 | 7.93 | 0.24 | 3.12% | 7.68 | 7.94 | 91187 | 7156.25 | 0.77% |
| 2024-03-29 | 7.67 | 7.69 | 0.02 | 0.26% | 7.61 | 7.72 | 60231 | 4609.90 | 0.51% |
| 2024-03-28 | 7.62 | 7.67 | 0.07 | 0.92% | 7.53 | 7.75 | 76045 | 5837.99 | 0.64% |
| 2024-03-27 | 7.74 | 7.60 | -0.14 | -1.81% | 7.60 | 7.79 | 67987 | 5241.99 | 0.57% |
| 2024-03-26 | 7.70 | 7.74 | -0.02 | -0.26% | 7.65 | 7.82 | 66562 | 5145.38 | 0.56% |
| 2024-03-25 | 7.94 | 7.76 | -0.15 | -1.90% | 7.76 | 7.95 | 84008 | 6600.82 | 0.70% |
| 2024-03-22 | 8.04 | 7.91 | -0.16 | -1.98% | 7.83 | 8.10 | 112183 | 8897.49 | 0.99% |
| 2024-03-21 | 8.14 | 8.07 | -0.12 | -1.47% | 8.05 | 8.18 | 124382 | 10083.82 | 1.10% |
| 2024-03-20 | 8.00 | 8.19 | 0.22 | 2.76% | 7.94 | 8.22 | 185616 | 15064.69 | 1.64% |
| 2024-03-19 | 8.00 | 7.97 | -0.07 | -0.87% | 7.97 | 8.07 | 77185 | 6190.11 | 0.68% |
| 2024-03-18 | 7.98 | 8.04 | 0.07 | 0.88% | 7.91 | 8.04 | 108957 | 8695.09 | 0.96% |
| 2024-03-15 | 7.83 | 7.97 | 0.10 | 1.27% | 7.82 | 7.97 | 102163 | 8069.69 | 0.90% |
| 2024-03-14 | 8.08 | 7.87 | -0.07 | -0.88% | 7.81 | 8.20 | 153385 | 12249.43 | 1.36% |
| 2024-03-13 | 7.95 | 7.94 | 0.00 | 0.00% | 7.83 | 7.97 | 87779 | 6933.60 | 0.78% |
| 2024-03-12 | 7.80 | 7.94 | 0.16 | 2.06% | 7.80 | 7.98 | 121773 | 9635.89 | 1.08% |
| 2024-03-11 | 7.67 | 7.78 | 0.12 | 1.57% | 7.62 | 7.78 | 84430 | 6515.72 | 0.75% |
| 2024-03-08 | 7.60 | 7.66 | 0.03 | 0.39% | 7.57 | 7.71 | 70368 | 5379.31 | 0.62% |
| 2024-03-07 | 7.78 | 7.63 | -0.18 | -2.30% | 7.63 | 7.85 | 131902 | 10195.15 | 1.17% |
| 2024-03-06 | 7.86 | 7.81 | -0.05 | -0.64% | 7.74 | 7.90 | 89022 | 6954.22 | 0.79% |
| 2024-03-05 | 8.02 | 7.86 | -0.17 | -2.12% | 7.82 | 8.02 | 132943 | 10488.18 | 1.17% |
| 2024-03-04 | 7.98 | 8.03 | 0.03 | 0.38% | 7.96 | 8.14 | 131181 | 10526.17 | 1.16% |
| 2024-03-01 | 7.98 | 8.00 | -0.04 | -0.50% | 7.93 | 8.06 | 115003 | 9176.09 | 1.02% |
| 2024-02-29 | 7.84 | 8.04 | 0.14 | 1.77% | 7.81 | 8.09 | 143364 | 11439.62 | 1.27% |
| 2024-02-28 | 8.13 | 7.90 | -0.23 | -2.83% | 7.90 | 8.41 | 214741 | 17604.96 | 1.90% |
| 2024-02-27 | 7.94 | 8.13 | 0.15 | 1.88% | 7.93 | 8.13 | 110654 | 8893.47 | 0.98% |
| 2024-02-26 | 7.92 | 7.98 | 0.06 | 0.76% | 7.85 | 8.13 | 133278 | 10620.71 | 1.18% |
| 2024-02-23 | 7.88 | 7.92 | 0.05 | 0.64% | 7.77 | 7.92 | 118800 | 9333.76 | 1.05% |
| 2024-02-22 | 7.85 | 7.87 | 0.00 | 0.00% | 7.81 | 7.92 | 100827 | 7912.12 | 0.89% |
| 2024-02-21 | 7.79 | 7.87 | 0.04 | 0.51% | 7.71 | 8.03 | 150571 | 11875.75 | 1.33% |
| 2024-02-20 | 7.75 | 7.83 | 0.05 | 0.64% | 7.66 | 7.88 | 103292 | 8059.57 | 0.91% |
| 2024-02-19 | 7.82 | 7.78 | -0.04 | -0.51% | 7.65 | 7.92 | 162371 | 12587.55 | 1.44% |
| 2024-02-08 | 7.61 | 7.82 | 0.17 | 2.22% | 7.60 | 7.99 | 190932 | 15013.85 | 1.69% |
| 2024-02-07 | 7.19 | 7.65 | 0.46 | 6.40% | 7.16 | 7.70 | 235506 | 17798.70 | 2.08% |
| 2024-02-06 | 6.60 | 7.19 | 0.58 | 8.77% | 6.46 | 7.24 | 182713 | 12659.91 | 1.62% |