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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 8.43 | 8.31 | -0.14 | -1.66% | 8.27 | 8.48 | 330298 | 27596.73 | 0.60% |
| 2024-05-17 | 8.31 | 8.45 | 0.14 | 1.68% | 8.30 | 8.49 | 299598 | 25173.08 | 0.55% |
| 2024-05-16 | 8.39 | 8.31 | -0.09 | -1.07% | 8.29 | 8.44 | 244042 | 20410.86 | 0.45% |
| 2024-05-15 | 8.45 | 8.40 | -0.08 | -0.94% | 8.39 | 8.49 | 181194 | 15269.69 | 0.33% |
| 2024-05-14 | 8.47 | 8.48 | -0.04 | -0.47% | 8.39 | 8.57 | 229261 | 19395.85 | 0.42% |
| 2024-05-13 | 8.65 | 8.52 | -0.18 | -2.07% | 8.47 | 8.66 | 284632 | 24318.87 | 0.52% |
| 2024-05-10 | 8.73 | 8.70 | 0.02 | 0.23% | 8.67 | 8.80 | 279475 | 24388.77 | 0.51% |
| 2024-05-09 | 8.42 | 8.68 | 0.25 | 2.97% | 8.42 | 8.72 | 336858 | 29060.12 | 0.62% |
| 2024-05-08 | 8.73 | 8.43 | -0.34 | -3.88% | 8.42 | 8.75 | 384118 | 32830.77 | 0.70% |
| 2024-05-07 | 8.76 | 8.77 | 0.01 | 0.11% | 8.73 | 8.93 | 321808 | 28354.74 | 0.59% |
| 2024-05-06 | 8.88 | 8.76 | 0.01 | 0.11% | 8.70 | 8.91 | 436545 | 38281.90 | 0.80% |
| 2024-04-30 | 8.77 | 8.75 | 0.00 | 0.00% | 8.63 | 8.81 | 293561 | 25592.54 | 0.54% |
| 2024-04-29 | 8.43 | 8.75 | 0.33 | 3.92% | 8.41 | 8.87 | 534344 | 46441.13 | 0.98% |
| 2024-04-26 | 8.16 | 8.42 | 0.22 | 2.68% | 8.16 | 8.47 | 390128 | 32578.72 | 0.71% |
| 2024-04-25 | 8.16 | 8.20 | -0.01 | -0.12% | 8.04 | 8.24 | 285464 | 23300.41 | 0.52% |
| 2024-04-24 | 8.20 | 8.21 | 0.01 | 0.12% | 8.15 | 8.28 | 289622 | 23743.38 | 0.53% |
| 2024-04-23 | 8.34 | 8.20 | -0.10 | -1.20% | 8.11 | 8.36 | 338486 | 27786.84 | 0.62% |
| 2024-04-22 | 8.50 | 8.30 | -0.18 | -2.12% | 8.27 | 8.53 | 378276 | 31560.52 | 0.69% |
| 2024-04-19 | 8.60 | 8.48 | -0.11 | -1.28% | 8.43 | 8.68 | 364770 | 31197.17 | 0.67% |
| 2024-04-18 | 8.45 | 8.59 | 0.13 | 1.54% | 8.32 | 8.67 | 706533 | 60473.20 | 1.29% |
| 2024-04-17 | 8.35 | 8.46 | 0.05 | 0.59% | 8.25 | 8.54 | 695007 | 58495.91 | 1.27% |
| 2024-04-16 | 8.79 | 8.41 | -0.35 | -4.00% | 8.35 | 8.81 | 583111 | 49866.82 | 1.07% |
| 2024-04-15 | 8.65 | 8.76 | 0.13 | 1.51% | 8.49 | 8.86 | 461582 | 40204.50 | 0.84% |
| 2024-04-12 | 8.62 | 8.63 | 0.01 | 0.12% | 8.60 | 8.74 | 278226 | 24099.63 | 0.51% |
| 2024-04-11 | 8.55 | 8.62 | 0.05 | 0.58% | 8.48 | 8.72 | 282175 | 24337.00 | 0.52% |
| 2024-04-10 | 8.70 | 8.57 | -0.12 | -1.38% | 8.51 | 8.78 | 282025 | 24283.72 | 0.52% |
| 2024-04-09 | 8.54 | 8.69 | 0.09 | 1.05% | 8.53 | 8.75 | 263927 | 22878.66 | 0.48% |
| 2024-04-08 | 8.72 | 8.60 | -0.19 | -2.16% | 8.57 | 8.78 | 366814 | 31777.46 | 0.67% |
| 2024-04-03 | 8.70 | 8.79 | 0.03 | 0.34% | 8.67 | 8.89 | 349102 | 30731.20 | 0.64% |
| 2024-04-02 | 8.65 | 8.76 | -0.04 | -0.45% | 8.41 | 8.79 | 520128 | 44786.63 | 0.95% |
| 2024-04-01 | 8.67 | 8.80 | 0.17 | 1.97% | 8.66 | 8.89 | 366902 | 32333.16 | 0.67% |
| 2024-03-29 | 8.74 | 8.63 | -0.14 | -1.60% | 8.55 | 8.80 | 392671 | 33863.67 | 0.72% |
| 2024-03-28 | 8.63 | 8.77 | 0.14 | 1.62% | 8.61 | 8.88 | 321754 | 28216.93 | 0.59% |
| 2024-03-27 | 8.82 | 8.63 | -0.17 | -1.93% | 8.58 | 8.86 | 409996 | 35610.80 | 0.75% |
| 2024-03-26 | 8.85 | 8.80 | 0.01 | 0.11% | 8.75 | 8.97 | 408016 | 36087.96 | 0.75% |
| 2024-03-25 | 9.15 | 8.79 | -0.36 | -3.93% | 8.78 | 9.16 | 568734 | 50869.26 | 1.04% |
| 2024-03-22 | 9.05 | 9.15 | 0.08 | 0.88% | 8.98 | 9.19 | 514700 | 46767.89 | 0.94% |
| 2024-03-21 | 9.04 | 9.07 | 0.03 | 0.33% | 8.90 | 9.16 | 416193 | 37659.38 | 0.76% |
| 2024-03-20 | 8.99 | 9.04 | 0.02 | 0.22% | 8.93 | 9.09 | 305079 | 27543.03 | 0.56% |
| 2024-03-19 | 9.17 | 9.02 | -0.20 | -2.17% | 9.01 | 9.21 | 498191 | 45099.45 | 0.91% |
| 2024-03-18 | 9.04 | 9.22 | 0.24 | 2.67% | 9.02 | 9.38 | 679571 | 62528.13 | 1.24% |
| 2024-03-15 | 8.83 | 8.98 | 0.12 | 1.35% | 8.83 | 9.06 | 519680 | 46524.57 | 0.95% |
| 2024-03-14 | 8.85 | 8.86 | -0.05 | -0.56% | 8.83 | 9.02 | 464342 | 41360.33 | 0.85% |
| 2024-03-13 | 8.84 | 8.91 | 0.01 | 0.11% | 8.79 | 9.03 | 477751 | 42633.52 | 0.87% |
| 2024-03-12 | 8.93 | 8.90 | -0.12 | -1.33% | 8.82 | 9.01 | 502756 | 44776.82 | 0.92% |
| 2024-03-11 | 8.63 | 9.02 | 0.38 | 4.40% | 8.58 | 9.17 | 956909 | 86160.69 | 1.75% |
| 2024-03-08 | 8.54 | 8.64 | 0.15 | 1.77% | 8.53 | 8.69 | 451759 | 38953.27 | 0.83% |
| 2024-03-07 | 8.68 | 8.49 | -0.20 | -2.30% | 8.47 | 8.78 | 491838 | 42334.22 | 0.90% |
| 2024-03-06 | 8.50 | 8.69 | 0.15 | 1.76% | 8.35 | 8.84 | 858573 | 73689.22 | 1.57% |
| 2024-03-05 | 8.58 | 8.54 | -0.05 | -0.58% | 8.50 | 8.65 | 488237 | 41805.41 | 0.89% |
| 2024-03-04 | 8.47 | 8.59 | 0.04 | 0.47% | 8.45 | 8.73 | 755620 | 64865.63 | 1.38% |
| 2024-03-01 | 8.20 | 8.55 | 0.33 | 4.01% | 8.18 | 8.65 | 1072681 | 91153.35 | 1.96% |
| 2024-02-29 | 7.87 | 8.22 | 0.30 | 3.79% | 7.86 | 8.22 | 730112 | 59352.63 | 1.33% |
| 2024-02-28 | 8.08 | 7.92 | -0.13 | -1.61% | 7.92 | 8.30 | 793444 | 64424.20 | 1.45% |
| 2024-02-27 | 7.88 | 8.05 | 0.16 | 2.03% | 7.83 | 8.05 | 569426 | 45420.07 | 1.04% |
| 2024-02-26 | 8.04 | 7.89 | -0.13 | -1.62% | 7.83 | 8.05 | 562643 | 44522.79 | 1.03% |
| 2024-02-23 | 7.99 | 8.02 | 0.08 | 1.01% | 7.90 | 8.14 | 594885 | 47641.54 | 1.09% |
| 2024-02-22 | 7.92 | 7.94 | -0.01 | -0.13% | 7.86 | 7.99 | 524701 | 41516.66 | 0.96% |
| 2024-02-21 | 7.96 | 7.95 | -0.03 | -0.38% | 7.89 | 8.31 | 810286 | 65457.71 | 1.48% |
| 2024-02-20 | 7.85 | 7.98 | 0.06 | 0.76% | 7.82 | 8.01 | 467345 | 37055.18 | 0.85% |
| 2024-02-19 | 8.13 | 7.92 | -0.10 | -1.25% | 7.80 | 8.13 | 747989 | 59434.30 | 1.37% |