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 | 8.37 | 8.39 | 0.03 | 0.36% | 8.30 | 8.45 | 57560 | 4822.44 | 0.52% |
| 2024-05-20 | 8.34 | 8.36 | 0.02 | 0.24% | 8.30 | 8.46 | 70120 | 5884.40 | 0.63% |
| 2024-05-17 | 8.17 | 8.34 | 0.17 | 2.08% | 8.15 | 8.34 | 68694 | 5667.52 | 0.62% |
| 2024-05-16 | 8.20 | 8.17 | -0.03 | -0.37% | 8.16 | 8.25 | 39572 | 3244.18 | 0.36% |
| 2024-05-15 | 8.28 | 8.20 | -0.08 | -0.97% | 8.20 | 8.31 | 28336 | 2336.88 | 0.25% |
| 2024-05-14 | 8.18 | 8.28 | 0.08 | 0.98% | 8.18 | 8.34 | 47167 | 3906.81 | 0.42% |
| 2024-05-13 | 8.23 | 8.20 | -0.08 | -0.97% | 8.17 | 8.26 | 40762 | 3345.27 | 0.37% |
| 2024-05-10 | 8.32 | 8.28 | -0.07 | -0.84% | 8.25 | 8.41 | 50375 | 4185.16 | 0.45% |
| 2024-05-09 | 8.28 | 8.35 | 0.10 | 1.21% | 8.27 | 8.38 | 50666 | 4228.21 | 0.46% |
| 2024-05-08 | 8.38 | 8.25 | -0.10 | -1.20% | 8.22 | 8.39 | 63281 | 5241.23 | 0.57% |
| 2024-05-07 | 8.38 | 8.35 | -0.02 | -0.24% | 8.27 | 8.39 | 47192 | 3938.53 | 0.42% |
| 2024-05-06 | 8.21 | 8.37 | 0.17 | 2.07% | 8.21 | 8.40 | 76506 | 6388.10 | 0.69% |
| 2024-04-30 | 8.16 | 8.20 | -0.04 | -0.49% | 8.14 | 8.25 | 69540 | 5702.92 | 0.62% |
| 2024-04-29 | 8.02 | 8.24 | 0.22 | 2.74% | 8.00 | 8.25 | 103420 | 8454.70 | 0.93% |
| 2024-04-26 | 7.94 | 8.02 | 0.08 | 1.01% | 7.91 | 8.03 | 46713 | 3727.71 | 0.42% |
| 2024-04-25 | 7.92 | 7.94 | -0.01 | -0.13% | 7.88 | 8.00 | 29286 | 2328.94 | 0.26% |
| 2024-04-24 | 8.00 | 7.95 | -0.04 | -0.50% | 7.83 | 8.03 | 44375 | 3512.56 | 0.40% |
| 2024-04-23 | 7.97 | 7.99 | 0.02 | 0.25% | 7.93 | 8.03 | 54886 | 4382.15 | 0.49% |
| 2024-04-22 | 7.80 | 7.97 | 0.12 | 1.53% | 7.79 | 8.02 | 59421 | 4724.40 | 0.53% |
| 2024-04-19 | 7.85 | 7.85 | 0.00 | 0.00% | 7.77 | 7.88 | 38077 | 2976.62 | 0.34% |
| 2024-04-18 | 7.77 | 7.85 | 0.07 | 0.90% | 7.69 | 7.94 | 75299 | 5900.58 | 0.68% |
| 2024-04-17 | 7.67 | 7.78 | 0.11 | 1.43% | 7.67 | 7.84 | 75910 | 5884.18 | 0.68% |
| 2024-04-16 | 7.87 | 7.67 | -0.21 | -2.66% | 7.66 | 7.92 | 73795 | 5723.41 | 0.66% |
| 2024-04-15 | 7.91 | 7.88 | -0.04 | -0.51% | 7.78 | 8.02 | 65787 | 5201.05 | 0.59% |
| 2024-04-12 | 8.05 | 7.92 | -0.13 | -1.61% | 7.91 | 8.09 | 51101 | 4076.79 | 0.46% |
| 2024-04-11 | 8.06 | 8.05 | -0.03 | -0.37% | 8.03 | 8.15 | 33396 | 2697.88 | 0.30% |
| 2024-04-10 | 8.18 | 8.08 | -0.12 | -1.46% | 8.03 | 8.19 | 39811 | 3229.04 | 0.36% |
| 2024-04-09 | 8.16 | 8.20 | 0.05 | 0.61% | 8.10 | 8.22 | 37423 | 3055.29 | 0.34% |
| 2024-04-08 | 8.24 | 8.15 | -0.07 | -0.85% | 8.14 | 8.24 | 45194 | 3691.26 | 0.41% |
| 2024-04-03 | 8.20 | 8.22 | 0.02 | 0.24% | 8.16 | 8.23 | 40300 | 3303.86 | 0.36% |
| 2024-04-02 | 8.20 | 8.20 | 0.01 | 0.12% | 8.12 | 8.21 | 38795 | 3171.02 | 0.35% |
| 2024-04-01 | 8.03 | 8.19 | 0.16 | 1.99% | 8.03 | 8.20 | 60201 | 4908.70 | 0.54% |
| 2024-03-29 | 7.95 | 8.03 | 0.06 | 0.75% | 7.93 | 8.03 | 36054 | 2875.70 | 0.32% |
| 2024-03-28 | 7.95 | 7.97 | -0.01 | -0.13% | 7.91 | 8.05 | 48669 | 3881.72 | 0.44% |
| 2024-03-27 | 8.10 | 7.98 | -0.11 | -1.36% | 7.98 | 8.17 | 50552 | 4085.31 | 0.45% |
| 2024-03-26 | 8.07 | 8.09 | 0.03 | 0.37% | 8.01 | 8.12 | 42693 | 3439.68 | 0.38% |
| 2024-03-25 | 8.15 | 8.06 | -0.14 | -1.71% | 8.05 | 8.20 | 49052 | 3979.77 | 0.44% |
| 2024-03-22 | 8.36 | 8.20 | -0.18 | -2.15% | 8.19 | 8.37 | 64218 | 5301.51 | 0.58% |
| 2024-03-21 | 8.38 | 8.38 | 0.02 | 0.24% | 8.29 | 8.43 | 51307 | 4292.93 | 0.46% |
| 2024-03-20 | 8.36 | 8.36 | 0.00 | 0.00% | 8.32 | 8.38 | 37016 | 3089.33 | 0.33% |
| 2024-03-19 | 8.35 | 8.36 | 0.01 | 0.12% | 8.30 | 8.40 | 49383 | 4131.32 | 0.44% |
| 2024-03-18 | 8.32 | 8.35 | 0.03 | 0.36% | 8.25 | 8.36 | 56787 | 4717.67 | 0.51% |
| 2024-03-15 | 8.25 | 8.32 | 0.09 | 1.09% | 8.21 | 8.32 | 43347 | 3588.45 | 0.39% |
| 2024-03-14 | 8.23 | 8.23 | -0.04 | -0.48% | 8.18 | 8.34 | 41566 | 3430.83 | 0.37% |
| 2024-03-13 | 8.39 | 8.27 | -0.12 | -1.43% | 8.24 | 8.40 | 59304 | 4920.01 | 0.53% |
| 2024-03-12 | 8.21 | 8.39 | 0.17 | 2.07% | 8.21 | 8.40 | 90248 | 7516.87 | 0.81% |
| 2024-03-11 | 8.10 | 8.22 | 0.12 | 1.48% | 8.09 | 8.22 | 57428 | 4688.51 | 0.52% |
| 2024-03-08 | 8.16 | 8.10 | -0.06 | -0.74% | 8.02 | 8.19 | 45112 | 3648.82 | 0.41% |
| 2024-03-07 | 8.16 | 8.16 | -0.01 | -0.12% | 8.14 | 8.26 | 59279 | 4861.52 | 0.53% |
| 2024-03-06 | 8.18 | 8.17 | -0.02 | -0.24% | 8.08 | 8.25 | 46052 | 3753.27 | 0.41% |
| 2024-03-05 | 8.22 | 8.19 | -0.06 | -0.73% | 8.16 | 8.25 | 61352 | 5028.33 | 0.55% |
| 2024-03-04 | 8.38 | 8.25 | -0.18 | -2.14% | 8.17 | 8.40 | 107821 | 8900.93 | 0.97% |
| 2024-03-01 | 8.51 | 8.43 | -0.08 | -0.94% | 8.40 | 8.51 | 78635 | 6642.10 | 0.71% |
| 2024-02-29 | 8.33 | 8.51 | 0.10 | 1.19% | 8.32 | 8.52 | 75144 | 6361.95 | 0.68% |
| 2024-02-28 | 8.55 | 8.41 | -0.14 | -1.64% | 8.40 | 8.72 | 108547 | 9310.27 | 0.98% |
| 2024-02-27 | 8.48 | 8.55 | 0.06 | 0.71% | 8.44 | 8.55 | 65699 | 5588.35 | 0.59% |
| 2024-02-26 | 8.45 | 8.49 | 0.04 | 0.47% | 8.39 | 8.56 | 58563 | 4964.06 | 0.53% |
| 2024-02-23 | 8.45 | 8.45 | 0.01 | 0.12% | 8.35 | 8.47 | 60527 | 5088.16 | 0.54% |
| 2024-02-22 | 8.46 | 8.44 | -0.02 | -0.24% | 8.36 | 8.50 | 53308 | 4485.81 | 0.48% |
| 2024-02-21 | 8.30 | 8.46 | 0.10 | 1.20% | 8.28 | 8.64 | 96234 | 8192.93 | 0.86% |
| 2024-02-20 | 8.41 | 8.36 | -0.05 | -0.59% | 8.28 | 8.41 | 48958 | 4080.96 | 0.44% |
| 2024-02-19 | 8.58 | 8.41 | -0.16 | -1.87% | 8.35 | 8.66 | 90375 | 7669.64 | 0.81% |