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 | 8.68 | 8.73 | 0.06 | 0.69% | 8.58 | 8.76 | 166861 | 14482.79 | 0.34% |
| 2024-05-16 | 8.79 | 8.67 | -0.14 | -1.59% | 8.63 | 8.84 | 112287 | 9772.69 | 0.23% |
| 2024-05-15 | 8.90 | 8.81 | -0.11 | -1.23% | 8.79 | 8.94 | 103722 | 9164.38 | 0.21% |
| 2024-05-14 | 8.88 | 8.92 | 0.03 | 0.34% | 8.84 | 9.03 | 115601 | 10314.85 | 0.24% |
| 2024-05-13 | 8.76 | 8.89 | 0.12 | 1.37% | 8.73 | 9.00 | 143807 | 12737.40 | 0.30% |
| 2024-05-10 | 8.76 | 8.77 | 0.01 | 0.11% | 8.74 | 8.84 | 111867 | 9825.72 | 0.23% |
| 2024-05-09 | 8.77 | 8.76 | -0.01 | -0.11% | 8.64 | 8.84 | 129206 | 11310.83 | 0.27% |
| 2024-05-08 | 8.65 | 8.77 | 0.13 | 1.50% | 8.59 | 8.77 | 126621 | 11028.83 | 0.26% |
| 2024-05-07 | 8.75 | 8.64 | -0.12 | -1.37% | 8.62 | 8.79 | 144401 | 12535.23 | 0.30% |
| 2024-05-06 | 8.76 | 8.76 | 0.02 | 0.23% | 8.54 | 8.78 | 195255 | 16921.34 | 0.40% |
| 2024-04-30 | 8.84 | 8.74 | -0.18 | -2.02% | 8.58 | 8.85 | 217541 | 19049.63 | 0.45% |
| 2024-04-29 | 9.18 | 8.92 | -0.31 | -3.36% | 8.76 | 9.19 | 239390 | 21269.05 | 0.49% |
| 2024-04-26 | 9.36 | 9.23 | -0.07 | -0.75% | 9.13 | 9.45 | 108480 | 10018.81 | 0.22% |
| 2024-04-25 | 9.11 | 9.30 | 0.19 | 2.09% | 9.10 | 9.33 | 96750 | 8939.98 | 0.20% |
| 2024-04-24 | 9.08 | 9.11 | 0.08 | 0.89% | 8.96 | 9.15 | 98740 | 8933.20 | 0.20% |
| 2024-04-23 | 9.15 | 9.03 | -0.13 | -1.42% | 9.01 | 9.26 | 121111 | 11052.40 | 0.25% |
| 2024-04-22 | 9.12 | 9.16 | 0.07 | 0.77% | 9.10 | 9.30 | 152525 | 14032.02 | 0.32% |
| 2024-04-19 | 8.90 | 9.09 | 0.07 | 0.78% | 8.90 | 9.21 | 159823 | 14543.97 | 0.33% |
| 2024-04-18 | 9.21 | 9.02 | -0.19 | -2.06% | 8.97 | 9.28 | 168966 | 15324.92 | 0.35% |
| 2024-04-17 | 9.02 | 9.21 | 0.12 | 1.32% | 8.88 | 9.23 | 132603 | 12056.88 | 0.27% |
| 2024-04-16 | 8.99 | 9.09 | 0.10 | 1.11% | 8.96 | 9.18 | 151108 | 13711.87 | 0.31% |
| 2024-04-15 | 8.78 | 8.99 | 0.25 | 2.86% | 8.71 | 9.04 | 165526 | 14790.41 | 0.34% |
| 2024-04-12 | 8.60 | 8.74 | 0.10 | 1.16% | 8.58 | 8.77 | 103682 | 9026.78 | 0.21% |
| 2024-04-11 | 8.44 | 8.64 | 0.17 | 2.01% | 8.43 | 8.67 | 108485 | 9326.08 | 0.22% |
| 2024-04-10 | 8.37 | 8.47 | 0.09 | 1.07% | 8.37 | 8.57 | 87222 | 7387.16 | 0.18% |
| 2024-04-09 | 8.54 | 8.38 | -0.16 | -1.87% | 8.36 | 8.57 | 97982 | 8252.85 | 0.20% |
| 2024-04-08 | 8.38 | 8.54 | 0.17 | 2.03% | 8.29 | 8.64 | 134001 | 11392.70 | 0.28% |
| 2024-04-03 | 8.39 | 8.37 | -0.03 | -0.36% | 8.20 | 8.47 | 146552 | 12185.52 | 0.30% |
| 2024-04-02 | 8.17 | 8.40 | 0.21 | 2.56% | 8.13 | 8.40 | 155270 | 12921.55 | 0.32% |
| 2024-04-01 | 8.56 | 8.19 | -0.37 | -4.32% | 8.13 | 8.62 | 200812 | 16577.03 | 0.41% |
| 2024-03-29 | 8.29 | 8.56 | 0.19 | 2.27% | 8.29 | 8.57 | 97862 | 8299.97 | 0.20% |
| 2024-03-28 | 8.36 | 8.37 | 0.06 | 0.72% | 8.28 | 8.41 | 94773 | 7917.39 | 0.20% |
| 2024-03-27 | 8.34 | 8.31 | -0.02 | -0.24% | 8.27 | 8.40 | 82592 | 6887.87 | 0.17% |
| 2024-03-26 | 8.21 | 8.33 | 0.12 | 1.46% | 8.17 | 8.35 | 100342 | 8297.55 | 0.21% |
| 2024-03-25 | 8.08 | 8.21 | 0.15 | 1.86% | 8.05 | 8.30 | 122227 | 10055.14 | 0.25% |
| 2024-03-22 | 8.11 | 8.06 | -0.08 | -0.98% | 8.03 | 8.18 | 97960 | 7911.68 | 0.20% |
| 2024-03-21 | 8.16 | 8.14 | 0.01 | 0.12% | 8.10 | 8.18 | 80955 | 6599.81 | 0.17% |
| 2024-03-20 | 8.07 | 8.13 | 0.09 | 1.12% | 7.98 | 8.20 | 82616 | 6708.28 | 0.17% |
| 2024-03-19 | 8.24 | 8.04 | -0.20 | -2.43% | 8.00 | 8.30 | 126042 | 10208.47 | 0.26% |
| 2024-03-18 | 8.10 | 8.24 | 0.14 | 1.73% | 8.10 | 8.26 | 115990 | 9504.55 | 0.24% |
| 2024-03-15 | 8.10 | 8.10 | 0.00 | 0.00% | 8.02 | 8.15 | 88800 | 7184.52 | 0.18% |
| 2024-03-14 | 7.90 | 8.10 | 0.20 | 2.53% | 7.87 | 8.12 | 126475 | 10163.71 | 0.26% |
| 2024-03-13 | 7.98 | 7.90 | -0.10 | -1.25% | 7.78 | 8.00 | 187304 | 14744.38 | 0.39% |
| 2024-03-12 | 8.24 | 8.00 | -0.32 | -3.85% | 7.95 | 8.32 | 151841 | 12266.01 | 0.31% |
| 2024-03-11 | 8.46 | 8.32 | -0.13 | -1.54% | 8.14 | 8.52 | 187491 | 15533.91 | 0.39% |
| 2024-03-08 | 8.22 | 8.45 | 0.21 | 2.55% | 8.21 | 8.45 | 109635 | 9140.35 | 0.23% |
| 2024-03-07 | 8.28 | 8.24 | -0.06 | -0.72% | 8.22 | 8.35 | 94874 | 7844.55 | 0.20% |
| 2024-03-06 | 8.40 | 8.30 | -0.10 | -1.19% | 8.26 | 8.52 | 108647 | 9102.93 | 0.22% |
| 2024-03-05 | 8.29 | 8.40 | 0.11 | 1.33% | 8.22 | 8.41 | 117578 | 9809.83 | 0.24% |
| 2024-03-04 | 8.06 | 8.29 | 0.21 | 2.60% | 8.06 | 8.31 | 139307 | 11457.05 | 0.29% |
| 2024-03-01 | 8.19 | 8.08 | -0.11 | -1.34% | 8.04 | 8.21 | 114189 | 9273.00 | 0.24% |
| 2024-02-29 | 8.16 | 8.19 | 0.04 | 0.49% | 8.07 | 8.27 | 125776 | 10266.21 | 0.26% |
| 2024-02-28 | 7.99 | 8.15 | 0.12 | 1.49% | 7.97 | 8.35 | 169559 | 13808.83 | 0.35% |
| 2024-02-27 | 7.98 | 8.03 | 0.05 | 0.63% | 7.90 | 8.08 | 154967 | 12393.69 | 0.32% |
| 2024-02-26 | 8.34 | 7.98 | -0.39 | -4.66% | 7.93 | 8.35 | 236930 | 19061.79 | 0.49% |
| 2024-02-23 | 8.37 | 8.37 | 0.01 | 0.12% | 8.30 | 8.44 | 92680 | 7750.39 | 0.19% |
| 2024-02-22 | 8.30 | 8.36 | 0.04 | 0.48% | 8.30 | 8.41 | 102936 | 8601.44 | 0.21% |
| 2024-02-21 | 8.35 | 8.32 | -0.03 | -0.36% | 8.28 | 8.43 | 164109 | 13698.67 | 0.34% |
| 2024-02-20 | 8.20 | 8.35 | 0.11 | 1.33% | 8.18 | 8.42 | 152887 | 12706.14 | 0.32% |
| 2024-02-19 | 7.89 | 8.24 | 0.37 | 4.70% | 7.81 | 8.28 | 221395 | 17910.26 | 0.46% |