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 | 8.05 | 8.07 | 0.02 | 0.25% | 7.97 | 8.08 | 149680 | 12009.40 | 0.67% |
| 2024-05-16 | 8.05 | 8.05 | -0.01 | -0.12% | 8.01 | 8.20 | 219585 | 17789.71 | 0.99% |
| 2024-05-15 | 8.17 | 8.06 | -0.12 | -1.47% | 8.04 | 8.17 | 129490 | 10469.91 | 0.58% |
| 2024-05-14 | 8.20 | 8.18 | -0.04 | -0.49% | 8.13 | 8.38 | 248863 | 20446.78 | 1.12% |
| 2024-05-13 | 8.02 | 8.22 | 0.15 | 1.86% | 8.00 | 8.25 | 290841 | 23765.11 | 1.31% |
| 2024-05-10 | 8.13 | 8.07 | -0.04 | -0.49% | 8.04 | 8.14 | 145810 | 11791.74 | 0.66% |
| 2024-05-09 | 7.89 | 8.11 | 0.19 | 2.40% | 7.88 | 8.13 | 208303 | 16785.35 | 0.94% |
| 2024-05-08 | 8.03 | 7.92 | -0.14 | -1.74% | 7.91 | 8.05 | 140521 | 11186.81 | 0.63% |
| 2024-05-07 | 8.06 | 8.06 | -0.01 | -0.12% | 8.03 | 8.11 | 164685 | 13288.65 | 0.74% |
| 2024-05-06 | 7.94 | 8.07 | 0.24 | 3.07% | 7.93 | 8.12 | 242306 | 19482.53 | 1.09% |
| 2024-04-30 | 7.92 | 7.83 | -0.13 | -1.63% | 7.80 | 7.94 | 168926 | 13266.40 | 0.76% |
| 2024-04-29 | 7.84 | 7.96 | 0.03 | 0.38% | 7.67 | 7.98 | 296443 | 23246.33 | 1.33% |
| 2024-04-26 | 7.77 | 7.93 | 0.14 | 1.80% | 7.74 | 7.93 | 218016 | 17080.82 | 0.98% |
| 2024-04-25 | 7.85 | 7.79 | -0.10 | -1.27% | 7.76 | 7.86 | 167230 | 13034.73 | 0.75% |
| 2024-04-24 | 7.84 | 7.89 | 0.07 | 0.90% | 7.77 | 7.89 | 162076 | 12696.69 | 0.73% |
| 2024-04-23 | 8.02 | 7.82 | -0.20 | -2.49% | 7.78 | 8.05 | 215726 | 17006.47 | 0.97% |
| 2024-04-22 | 8.15 | 8.02 | -0.15 | -1.84% | 8.00 | 8.28 | 234536 | 19002.44 | 1.06% |
| 2024-04-19 | 8.12 | 8.17 | 0.03 | 0.37% | 8.10 | 8.27 | 299138 | 24524.68 | 1.35% |
| 2024-04-18 | 8.20 | 8.14 | -0.10 | -1.21% | 8.11 | 8.32 | 352945 | 28918.69 | 1.59% |
| 2024-04-17 | 7.90 | 8.24 | 0.31 | 3.91% | 7.86 | 8.24 | 438838 | 35565.83 | 1.98% |
| 2024-04-16 | 8.05 | 7.93 | -0.17 | -2.10% | 7.90 | 8.23 | 418163 | 33706.26 | 1.88% |
| 2024-04-15 | 7.67 | 8.10 | 0.44 | 5.74% | 7.63 | 8.20 | 465712 | 37302.50 | 2.10% |
| 2024-04-12 | 7.69 | 7.66 | -0.05 | -0.65% | 7.64 | 7.77 | 110218 | 8503.33 | 0.50% |
| 2024-04-11 | 7.51 | 7.71 | 0.15 | 1.98% | 7.49 | 7.77 | 175380 | 13475.12 | 0.79% |
| 2024-04-10 | 7.61 | 7.56 | -0.05 | -0.66% | 7.52 | 7.71 | 115208 | 8757.41 | 0.52% |
| 2024-04-09 | 7.63 | 7.61 | -0.07 | -0.91% | 7.57 | 7.71 | 125794 | 9601.03 | 0.57% |
| 2024-04-08 | 7.71 | 7.68 | -0.06 | -0.78% | 7.61 | 7.80 | 138248 | 10666.97 | 0.62% |
| 2024-04-03 | 7.74 | 7.74 | -0.01 | -0.13% | 7.63 | 7.76 | 116087 | 8933.45 | 0.52% |
| 2024-04-02 | 7.76 | 7.75 | -0.03 | -0.39% | 7.72 | 7.81 | 136953 | 10634.94 | 0.62% |
| 2024-04-01 | 7.59 | 7.78 | 0.18 | 2.37% | 7.59 | 7.78 | 187247 | 14447.19 | 0.84% |
| 2024-03-29 | 7.56 | 7.60 | -0.07 | -0.91% | 7.44 | 7.61 | 206914 | 15571.23 | 0.93% |
| 2024-03-28 | 7.60 | 7.67 | 0.08 | 1.05% | 7.58 | 7.71 | 112089 | 8578.98 | 0.50% |
| 2024-03-27 | 7.75 | 7.59 | -0.18 | -2.32% | 7.58 | 7.82 | 125905 | 9678.29 | 0.57% |
| 2024-03-26 | 7.68 | 7.77 | 0.09 | 1.17% | 7.63 | 7.77 | 114794 | 8847.06 | 0.52% |
| 2024-03-25 | 7.63 | 7.68 | 0.01 | 0.13% | 7.62 | 7.86 | 201062 | 15576.46 | 0.91% |
| 2024-03-22 | 7.79 | 7.67 | -0.12 | -1.54% | 7.62 | 7.81 | 141714 | 10892.79 | 0.64% |
| 2024-03-21 | 7.86 | 7.79 | -0.09 | -1.14% | 7.79 | 7.91 | 165919 | 12982.66 | 0.75% |
| 2024-03-20 | 7.84 | 7.88 | 0.00 | 0.00% | 7.82 | 7.90 | 110126 | 8654.01 | 0.50% |
| 2024-03-19 | 8.00 | 7.88 | -0.16 | -1.99% | 7.87 | 8.05 | 182604 | 14498.48 | 0.82% |
| 2024-03-18 | 7.96 | 8.04 | 0.05 | 0.63% | 7.93 | 8.11 | 219820 | 17659.24 | 0.99% |
| 2024-03-15 | 7.92 | 7.99 | 0.05 | 0.63% | 7.86 | 7.99 | 140065 | 11082.95 | 0.63% |
| 2024-03-14 | 7.88 | 7.94 | 0.05 | 0.63% | 7.87 | 8.08 | 202891 | 16218.52 | 0.91% |
| 2024-03-13 | 8.00 | 7.89 | -0.13 | -1.62% | 7.84 | 8.02 | 188999 | 14930.99 | 0.85% |
| 2024-03-12 | 8.15 | 8.02 | -0.17 | -2.08% | 7.97 | 8.18 | 230100 | 18481.04 | 1.04% |
| 2024-03-11 | 8.13 | 8.19 | 0.08 | 0.99% | 8.09 | 8.33 | 251432 | 20603.23 | 1.13% |
| 2024-03-08 | 8.01 | 8.11 | 0.07 | 0.87% | 7.94 | 8.12 | 180827 | 14532.76 | 0.81% |
| 2024-03-07 | 7.95 | 8.04 | 0.10 | 1.26% | 7.95 | 8.27 | 325991 | 26461.56 | 1.47% |
| 2024-03-06 | 7.91 | 7.94 | 0.02 | 0.25% | 7.86 | 8.00 | 132370 | 10498.34 | 0.60% |
| 2024-03-05 | 7.86 | 7.92 | 0.00 | 0.00% | 7.82 | 8.00 | 166497 | 13190.71 | 0.75% |
| 2024-03-04 | 8.07 | 7.92 | -0.17 | -2.10% | 7.86 | 8.10 | 234662 | 18620.33 | 1.06% |
| 2024-03-01 | 7.90 | 8.09 | 0.17 | 2.15% | 7.87 | 8.11 | 275082 | 22009.34 | 1.24% |
| 2024-02-29 | 7.72 | 7.92 | 0.18 | 2.33% | 7.70 | 7.92 | 244480 | 19121.55 | 1.10% |
| 2024-02-28 | 7.85 | 7.74 | -0.09 | -1.15% | 7.73 | 7.96 | 342962 | 26932.20 | 1.54% |
| 2024-02-27 | 7.73 | 7.83 | 0.05 | 0.64% | 7.67 | 7.83 | 203212 | 15752.24 | 0.91% |
| 2024-02-26 | 7.72 | 7.78 | 0.07 | 0.91% | 7.71 | 7.90 | 321634 | 25121.21 | 1.45% |
| 2024-02-23 | 7.73 | 7.71 | 0.03 | 0.39% | 7.58 | 7.74 | 169936 | 13010.66 | 0.76% |
| 2024-02-22 | 7.63 | 7.68 | 0.02 | 0.26% | 7.60 | 7.72 | 163059 | 12492.38 | 0.73% |
| 2024-02-21 | 7.60 | 7.66 | -0.01 | -0.13% | 7.56 | 7.87 | 271083 | 21013.74 | 1.22% |
| 2024-02-20 | 7.62 | 7.67 | 0.03 | 0.39% | 7.53 | 7.67 | 149896 | 11419.51 | 0.67% |
| 2024-02-19 | 7.78 | 7.64 | -0.03 | -0.39% | 7.54 | 7.79 | 247643 | 18851.75 | 1.11% |