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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 8.70 | 8.59 | -0.13 | -1.49% | 8.54 | 8.76 | 280883 | 24244.37 | 0.58% |
| 2024-05-15 | 8.94 | 8.72 | -0.24 | -2.68% | 8.69 | 9.05 | 252026 | 22284.62 | 0.52% |
| 2024-05-14 | 8.90 | 8.96 | 0.04 | 0.45% | 8.74 | 9.03 | 300535 | 26829.52 | 0.62% |
| 2024-05-13 | 8.60 | 8.92 | 0.33 | 3.84% | 8.56 | 9.11 | 553789 | 49029.61 | 1.14% |
| 2024-05-10 | 8.45 | 8.59 | 0.17 | 2.02% | 8.43 | 8.61 | 208773 | 17813.52 | 0.43% |
| 2024-05-09 | 8.38 | 8.42 | 0.05 | 0.60% | 8.31 | 8.44 | 235444 | 19757.32 | 0.48% |
| 2024-05-08 | 8.49 | 8.37 | -0.10 | -1.18% | 8.35 | 8.57 | 202304 | 17048.23 | 0.42% |
| 2024-05-07 | 8.63 | 8.47 | -0.20 | -2.31% | 8.45 | 8.75 | 290694 | 24844.14 | 0.60% |
| 2024-05-06 | 8.62 | 8.67 | 0.16 | 1.88% | 8.34 | 8.70 | 496182 | 42324.77 | 1.02% |
| 2024-04-30 | 8.35 | 8.51 | 0.36 | 4.42% | 8.32 | 8.63 | 415803 | 35338.54 | 0.85% |
| 2024-04-29 | 8.20 | 8.15 | -0.05 | -0.61% | 8.04 | 8.30 | 275017 | 22325.21 | 0.57% |
| 2024-04-26 | 8.22 | 8.20 | -0.02 | -0.24% | 8.11 | 8.32 | 227242 | 18615.50 | 0.47% |
| 2024-04-25 | 8.30 | 8.22 | -0.11 | -1.32% | 8.16 | 8.33 | 170612 | 14037.98 | 0.35% |
| 2024-04-24 | 8.03 | 8.33 | 0.32 | 4.00% | 8.03 | 8.34 | 352612 | 29052.67 | 0.72% |
| 2024-04-23 | 8.35 | 8.01 | -0.36 | -4.30% | 7.96 | 8.36 | 425019 | 34435.02 | 0.87% |
| 2024-04-22 | 8.45 | 8.37 | -0.08 | -0.95% | 8.32 | 8.54 | 241354 | 20321.71 | 0.50% |
| 2024-04-19 | 8.40 | 8.45 | 0.02 | 0.24% | 8.37 | 8.55 | 225507 | 19105.80 | 0.46% |
| 2024-04-18 | 8.59 | 8.43 | -0.20 | -2.32% | 8.37 | 8.76 | 384229 | 32708.08 | 0.79% |
| 2024-04-17 | 8.42 | 8.63 | 0.22 | 2.62% | 8.34 | 8.63 | 351277 | 29916.13 | 0.72% |
| 2024-04-16 | 8.48 | 8.41 | -0.06 | -0.71% | 8.40 | 8.61 | 411533 | 35089.20 | 0.85% |
| 2024-04-15 | 8.30 | 8.47 | 0.12 | 1.44% | 8.23 | 8.50 | 299544 | 25177.46 | 0.62% |
| 2024-04-12 | 8.43 | 8.35 | -0.08 | -0.95% | 8.31 | 8.45 | 229574 | 19228.46 | 0.47% |
| 2024-04-11 | 8.27 | 8.43 | 0.12 | 1.44% | 8.25 | 8.47 | 323255 | 27093.10 | 0.66% |
| 2024-04-10 | 8.20 | 8.31 | 0.10 | 1.22% | 8.17 | 8.32 | 304536 | 25170.74 | 0.63% |
| 2024-04-09 | 8.13 | 8.21 | 0.04 | 0.49% | 8.08 | 8.26 | 275048 | 22517.65 | 0.57% |
| 2024-04-08 | 8.03 | 8.17 | 0.09 | 1.11% | 8.00 | 8.25 | 267726 | 21879.91 | 0.55% |
| 2024-04-03 | 7.99 | 8.08 | 0.08 | 1.00% | 7.93 | 8.11 | 214402 | 17236.79 | 0.44% |
| 2024-04-02 | 7.94 | 8.00 | 0.06 | 0.76% | 7.92 | 8.08 | 269462 | 21518.20 | 0.55% |
| 2024-04-01 | 7.93 | 7.94 | 0.03 | 0.38% | 7.92 | 8.17 | 372188 | 29912.88 | 0.77% |
| 2024-03-29 | 7.75 | 7.91 | 0.18 | 2.33% | 7.74 | 7.92 | 328225 | 25809.06 | 0.67% |
| 2024-03-28 | 7.71 | 7.73 | 0.05 | 0.65% | 7.55 | 7.82 | 257503 | 19871.75 | 0.53% |
| 2024-03-27 | 7.62 | 7.68 | 0.06 | 0.79% | 7.60 | 7.81 | 299275 | 23054.90 | 0.62% |
| 2024-03-26 | 7.51 | 7.62 | 0.11 | 1.46% | 7.46 | 7.65 | 213562 | 16160.05 | 0.44% |
| 2024-03-25 | 7.39 | 7.51 | 0.11 | 1.49% | 7.38 | 7.62 | 223609 | 16870.95 | 0.46% |
| 2024-03-22 | 7.44 | 7.40 | -0.01 | -0.13% | 7.37 | 7.49 | 168711 | 12528.81 | 0.35% |
| 2024-03-21 | 7.47 | 7.41 | -0.06 | -0.80% | 7.40 | 7.53 | 154702 | 11531.64 | 0.32% |
| 2024-03-20 | 7.48 | 7.47 | -0.03 | -0.40% | 7.41 | 7.54 | 129456 | 9675.56 | 0.27% |
| 2024-03-19 | 7.66 | 7.50 | -0.19 | -2.47% | 7.45 | 7.69 | 236428 | 17777.76 | 0.49% |
| 2024-03-18 | 7.52 | 7.69 | 0.19 | 2.53% | 7.51 | 7.82 | 343580 | 26450.41 | 0.71% |
| 2024-03-15 | 7.45 | 7.50 | 0.02 | 0.27% | 7.43 | 7.71 | 354145 | 26788.81 | 0.73% |
| 2024-03-14 | 7.44 | 7.48 | 0.04 | 0.54% | 7.37 | 7.51 | 255369 | 19002.89 | 0.52% |
| 2024-03-13 | 7.24 | 7.44 | 0.20 | 2.76% | 7.21 | 7.48 | 389009 | 28677.30 | 0.80% |
| 2024-03-12 | 7.54 | 7.24 | -0.36 | -4.74% | 7.21 | 7.57 | 483041 | 35407.94 | 0.99% |
| 2024-03-11 | 7.88 | 7.60 | -0.26 | -3.31% | 7.46 | 7.91 | 494311 | 37449.05 | 1.02% |
| 2024-03-08 | 7.74 | 7.86 | 0.12 | 1.55% | 7.70 | 7.88 | 265701 | 20725.72 | 0.55% |
| 2024-03-07 | 7.64 | 7.74 | 0.07 | 0.91% | 7.61 | 7.87 | 257029 | 19965.12 | 0.53% |
| 2024-03-06 | 7.71 | 7.67 | -0.05 | -0.65% | 7.64 | 7.79 | 251359 | 19361.80 | 0.52% |
| 2024-03-05 | 7.65 | 7.72 | 0.03 | 0.39% | 7.57 | 7.79 | 363478 | 27920.53 | 0.75% |
| 2024-03-04 | 7.28 | 7.69 | 0.36 | 4.91% | 7.25 | 7.70 | 551817 | 41593.23 | 1.13% |
| 2024-03-01 | 7.51 | 7.33 | -0.24 | -3.17% | 7.29 | 7.57 | 410736 | 30290.87 | 0.84% |
| 2024-02-29 | 7.45 | 7.57 | 0.15 | 2.02% | 7.36 | 7.59 | 365378 | 27291.53 | 0.75% |
| 2024-02-28 | 7.20 | 7.42 | 0.19 | 2.63% | 7.17 | 7.53 | 456703 | 33646.76 | 0.94% |
| 2024-02-27 | 7.17 | 7.23 | 0.03 | 0.42% | 7.15 | 7.28 | 353776 | 25546.08 | 0.73% |
| 2024-02-26 | 7.45 | 7.20 | -0.31 | -4.13% | 7.17 | 7.45 | 557132 | 40584.04 | 1.15% |
| 2024-02-23 | 7.54 | 7.51 | -0.02 | -0.27% | 7.46 | 7.63 | 249064 | 18727.58 | 0.51% |
| 2024-02-22 | 7.45 | 7.53 | 0.01 | 0.13% | 7.40 | 7.55 | 404503 | 30204.91 | 0.83% |
| 2024-02-21 | 7.80 | 7.52 | -0.28 | -3.59% | 7.51 | 7.83 | 526057 | 39853.00 | 1.08% |
| 2024-02-20 | 7.52 | 7.80 | 0.25 | 3.31% | 7.50 | 7.90 | 370785 | 28804.90 | 0.76% |
| 2024-02-19 | 7.45 | 7.55 | 0.13 | 1.75% | 7.23 | 7.62 | 483392 | 36190.17 | 0.99% |
| 2024-02-08 | 7.67 | 7.42 | -0.25 | -3.26% | 7.36 | 7.90 | 650604 | 49903.17 | 1.34% |
| 2024-02-07 | 7.42 | 7.67 | 0.24 | 3.23% | 7.33 | 7.69 | 595504 | 44809.07 | 1.22% |