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 | 8.26 | 8.37 | 0.11 | 1.33% | 8.21 | 8.38 | 138569 | 11534.84 | 0.75% |
| 2024-05-16 | 8.33 | 8.26 | -0.03 | -0.36% | 8.23 | 8.35 | 125186 | 10378.30 | 0.68% |
| 2024-05-15 | 8.39 | 8.29 | -0.10 | -1.19% | 8.28 | 8.40 | 112569 | 9365.65 | 0.61% |
| 2024-05-14 | 8.38 | 8.39 | 0.02 | 0.24% | 8.35 | 8.50 | 115820 | 9731.14 | 0.63% |
| 2024-05-13 | 8.50 | 8.37 | -0.18 | -2.11% | 8.35 | 8.52 | 168812 | 14196.22 | 0.91% |
| 2024-05-10 | 8.63 | 8.55 | -0.08 | -0.93% | 8.51 | 8.72 | 139745 | 11968.49 | 0.75% |
| 2024-05-09 | 8.45 | 8.63 | 0.17 | 2.01% | 8.45 | 8.68 | 166292 | 14257.79 | 0.90% |
| 2024-05-08 | 8.58 | 8.46 | -0.14 | -1.63% | 8.46 | 8.59 | 164330 | 13952.17 | 0.89% |
| 2024-05-07 | 8.62 | 8.60 | -0.01 | -0.12% | 8.44 | 8.66 | 188993 | 16195.86 | 1.02% |
| 2024-05-06 | 8.57 | 8.61 | 0.10 | 1.18% | 8.57 | 8.83 | 300249 | 26051.99 | 1.62% |
| 2024-04-30 | 9.07 | 8.51 | -0.92 | -9.76% | 8.49 | 9.07 | 576408 | 49802.29 | 3.11% |
| 2024-04-29 | 9.19 | 9.43 | 0.20 | 2.17% | 9.18 | 9.48 | 151823 | 14262.62 | 0.82% |
| 2024-04-26 | 8.96 | 9.23 | 0.23 | 2.56% | 8.94 | 9.25 | 177498 | 16211.10 | 0.96% |
| 2024-04-25 | 9.17 | 9.00 | -0.20 | -2.17% | 8.97 | 9.18 | 143552 | 12996.48 | 0.77% |
| 2024-04-24 | 9.04 | 9.20 | 0.16 | 1.77% | 9.00 | 9.21 | 133677 | 12203.54 | 0.72% |
| 2024-04-23 | 8.96 | 9.04 | 0.07 | 0.78% | 8.93 | 9.10 | 109081 | 9844.72 | 0.59% |
| 2024-04-22 | 8.94 | 8.97 | 0.08 | 0.90% | 8.79 | 9.14 | 121132 | 10878.84 | 0.65% |
| 2024-04-19 | 8.92 | 8.89 | -0.07 | -0.78% | 8.84 | 8.99 | 100225 | 8920.84 | 0.54% |
| 2024-04-18 | 8.98 | 8.96 | -0.03 | -0.33% | 8.85 | 9.09 | 135872 | 12197.53 | 0.73% |
| 2024-04-17 | 8.81 | 8.99 | 0.25 | 2.86% | 8.81 | 9.05 | 142833 | 12775.01 | 0.77% |
| 2024-04-16 | 8.89 | 8.74 | -0.32 | -3.53% | 8.72 | 9.06 | 179198 | 15922.56 | 0.97% |
| 2024-04-15 | 9.02 | 9.06 | 0.07 | 0.78% | 8.87 | 9.20 | 182530 | 16534.99 | 0.99% |
| 2024-04-12 | 9.08 | 8.99 | -0.09 | -0.99% | 8.98 | 9.18 | 110882 | 10043.15 | 0.60% |
| 2024-04-11 | 9.08 | 9.08 | -0.08 | -0.87% | 9.08 | 9.25 | 124718 | 11437.00 | 0.67% |
| 2024-04-10 | 9.32 | 9.16 | -0.17 | -1.82% | 9.10 | 9.35 | 119864 | 11004.19 | 0.65% |
| 2024-04-09 | 9.26 | 9.33 | 0.09 | 0.97% | 9.24 | 9.36 | 84184 | 7841.05 | 0.45% |
| 2024-04-08 | 9.39 | 9.24 | -0.19 | -2.01% | 9.21 | 9.41 | 122499 | 11405.64 | 0.66% |
| 2024-04-03 | 9.57 | 9.43 | -0.18 | -1.87% | 9.38 | 9.59 | 93053 | 8795.87 | 0.50% |
| 2024-04-02 | 9.77 | 9.61 | -0.14 | -1.44% | 9.56 | 9.77 | 103395 | 9959.91 | 0.56% |
| 2024-04-01 | 9.60 | 9.75 | 0.20 | 2.09% | 9.59 | 9.76 | 97655 | 9461.39 | 0.53% |
| 2024-03-29 | 9.50 | 9.55 | 0.06 | 0.63% | 9.36 | 9.56 | 91172 | 8625.81 | 0.49% |
| 2024-03-28 | 9.15 | 9.49 | 0.34 | 3.72% | 9.14 | 9.57 | 166926 | 15711.79 | 0.90% |
| 2024-03-27 | 9.56 | 9.15 | -0.37 | -3.89% | 9.15 | 9.56 | 141605 | 13175.80 | 0.76% |
| 2024-03-26 | 9.70 | 9.52 | -0.18 | -1.86% | 9.46 | 9.75 | 128674 | 12357.60 | 0.69% |
| 2024-03-25 | 9.93 | 9.70 | -0.24 | -2.41% | 9.68 | 9.97 | 134921 | 13280.24 | 0.73% |
| 2024-03-22 | 10.02 | 9.94 | -0.12 | -1.19% | 9.78 | 10.05 | 185629 | 18385.42 | 1.00% |
| 2024-03-21 | 10.16 | 10.06 | -0.06 | -0.59% | 10.03 | 10.25 | 118713 | 12015.15 | 0.64% |
| 2024-03-20 | 9.98 | 10.12 | 0.12 | 1.20% | 9.96 | 10.13 | 158018 | 15928.53 | 0.85% |
| 2024-03-19 | 10.11 | 10.00 | -0.15 | -1.48% | 10.00 | 10.11 | 133474 | 13412.75 | 0.72% |
| 2024-03-18 | 10.08 | 10.15 | 0.06 | 0.59% | 10.01 | 10.18 | 170219 | 17165.46 | 0.92% |
| 2024-03-15 | 10.00 | 10.09 | 0.05 | 0.50% | 9.90 | 10.09 | 141696 | 14142.77 | 0.76% |
| 2024-03-14 | 10.23 | 10.04 | -0.24 | -2.33% | 9.93 | 10.23 | 188267 | 18972.77 | 1.02% |
| 2024-03-13 | 10.16 | 10.28 | 0.17 | 1.68% | 10.09 | 10.37 | 188851 | 19316.63 | 1.02% |
| 2024-03-12 | 10.15 | 10.11 | -0.02 | -0.20% | 10.05 | 10.23 | 145044 | 14694.68 | 0.78% |
| 2024-03-11 | 10.00 | 10.13 | 0.12 | 1.20% | 9.94 | 10.13 | 146111 | 14646.97 | 0.79% |
| 2024-03-08 | 9.95 | 10.01 | 0.10 | 1.01% | 9.85 | 10.04 | 126232 | 12540.00 | 0.68% |
| 2024-03-07 | 10.21 | 9.91 | -0.30 | -2.94% | 9.91 | 10.27 | 179530 | 18089.48 | 0.97% |
| 2024-03-06 | 10.18 | 10.21 | -0.04 | -0.39% | 10.09 | 10.35 | 143430 | 14652.24 | 0.77% |
| 2024-03-05 | 10.33 | 10.25 | -0.14 | -1.35% | 10.19 | 10.35 | 151651 | 15584.55 | 0.82% |
| 2024-03-04 | 10.50 | 10.39 | -0.11 | -1.05% | 10.27 | 10.56 | 163914 | 17039.88 | 0.88% |
| 2024-03-01 | 10.25 | 10.50 | 0.25 | 2.44% | 10.21 | 10.53 | 244153 | 25456.19 | 1.32% |
| 2024-02-29 | 9.78 | 10.25 | 0.43 | 4.38% | 9.78 | 10.26 | 230772 | 23308.45 | 1.25% |
| 2024-02-28 | 10.22 | 9.82 | -0.44 | -4.29% | 9.81 | 10.33 | 264078 | 26692.06 | 1.43% |
| 2024-02-27 | 9.91 | 10.26 | 0.30 | 3.01% | 9.83 | 10.27 | 230482 | 23186.24 | 1.24% |
| 2024-02-26 | 9.93 | 9.96 | 0.04 | 0.40% | 9.82 | 10.12 | 201818 | 20157.38 | 1.09% |
| 2024-02-23 | 9.83 | 9.92 | 0.11 | 1.12% | 9.70 | 9.93 | 188948 | 18546.68 | 1.02% |
| 2024-02-22 | 9.70 | 9.81 | 0.29 | 3.05% | 9.68 | 9.90 | 208009 | 20320.90 | 1.12% |
| 2024-02-21 | 9.46 | 9.52 | 0.01 | 0.11% | 9.36 | 9.78 | 154292 | 14796.07 | 0.83% |
| 2024-02-20 | 9.45 | 9.51 | -0.01 | -0.11% | 9.34 | 9.55 | 112962 | 10695.41 | 0.61% |
| 2024-02-19 | 9.79 | 9.52 | -0.08 | -0.83% | 9.40 | 9.79 | 198927 | 18985.93 | 1.07% |