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 | 8.20 | 8.17 | 0.01 | 0.12% | 8.06 | 8.20 | 1642 | 133.68 | 0.13% |
| 2024-05-16 | 8.30 | 8.16 | -0.06 | -0.73% | 8.04 | 8.30 | 3058 | 248.57 | 0.25% |
| 2024-05-15 | 8.33 | 8.22 | -0.04 | -0.48% | 8.14 | 8.33 | 1981 | 162.72 | 0.16% |
| 2024-05-14 | 8.03 | 8.26 | -0.10 | -1.20% | 8.03 | 8.40 | 2456 | 203.46 | 0.20% |
| 2024-05-13 | 8.31 | 8.36 | -0.04 | -0.48% | 8.31 | 8.56 | 2982 | 251.50 | 0.24% |
| 2024-05-10 | 8.54 | 8.40 | -0.08 | -0.94% | 8.37 | 8.54 | 2769 | 232.53 | 0.23% |
| 2024-05-09 | 8.55 | 8.48 | 0.06 | 0.71% | 8.42 | 8.60 | 3228 | 273.52 | 0.27% |
| 2024-05-08 | 8.75 | 8.42 | -0.07 | -0.82% | 8.41 | 8.75 | 3846 | 326.05 | 0.32% |
| 2024-05-07 | 8.59 | 8.49 | -0.02 | -0.24% | 8.45 | 8.63 | 2695 | 229.73 | 0.22% |
| 2024-05-06 | 8.36 | 8.51 | -0.27 | -3.08% | 8.36 | 8.79 | 4795 | 409.95 | 0.39% |
| 2024-04-30 | 8.78 | 8.78 | -0.01 | -0.11% | 8.71 | 8.87 | 3260 | 286.70 | 0.27% |
| 2024-04-29 | 8.76 | 8.79 | -0.10 | -1.12% | 8.49 | 9.00 | 7535 | 664.09 | 0.62% |
| 2024-04-26 | 8.50 | 8.89 | 0.39 | 4.59% | 8.50 | 8.93 | 11734 | 1036.13 | 0.96% |
| 2024-04-25 | 8.41 | 8.50 | 0.09 | 1.07% | 8.34 | 8.60 | 4552 | 387.58 | 0.37% |
| 2024-04-24 | 8.12 | 8.41 | 0.39 | 4.86% | 8.12 | 8.42 | 7847 | 657.02 | 0.64% |
| 2024-04-23 | 8.00 | 8.02 | -0.17 | -2.08% | 7.88 | 8.15 | 4152 | 333.65 | 0.34% |
| 2024-04-22 | 7.70 | 8.19 | 0.24 | 3.02% | 7.55 | 8.20 | 13020 | 992.32 | 1.07% |
| 2024-04-19 | 8.05 | 7.95 | -0.41 | -4.90% | 7.94 | 8.17 | 11753 | 936.19 | 0.97% |
| 2024-04-18 | 8.30 | 8.36 | -0.05 | -0.59% | 8.28 | 8.48 | 4294 | 359.18 | 0.35% |
| 2024-04-17 | 8.00 | 8.41 | 0.05 | 0.60% | 8.00 | 8.70 | 7444 | 623.85 | 0.61% |
| 2024-04-16 | 8.62 | 8.36 | -0.44 | -5.00% | 8.36 | 8.66 | 6402 | 537.00 | 0.53% |
| 2024-04-15 | 8.80 | 8.80 | -0.46 | -4.97% | 8.80 | 9.02 | 14515 | 1279.91 | 1.19% |
| 2024-04-12 | 9.26 | 9.26 | 0.04 | 0.43% | 9.15 | 9.26 | 1856 | 171.10 | 0.15% |
| 2024-04-11 | 9.18 | 9.22 | 0.03 | 0.33% | 9.06 | 9.45 | 5617 | 518.46 | 0.46% |
| 2024-04-10 | 9.63 | 9.19 | -0.44 | -4.57% | 9.15 | 9.63 | 7431 | 695.78 | 0.61% |
| 2024-04-09 | 9.51 | 9.63 | 0.03 | 0.31% | 9.37 | 9.69 | 8531 | 814.73 | 0.70% |
| 2024-04-08 | 9.60 | 9.60 | -0.02 | -0.21% | 9.47 | 10.10 | 8815 | 864.38 | 0.72% |
| 2024-04-03 | 9.30 | 9.62 | 0.32 | 3.44% | 9.25 | 9.69 | 11880 | 1138.40 | 0.98% |
| 2024-04-02 | 9.10 | 9.30 | 0.17 | 1.86% | 9.10 | 9.30 | 7175 | 660.93 | 0.59% |
| 2024-04-01 | 9.08 | 9.13 | -0.01 | -0.11% | 9.08 | 9.18 | 6591 | 602.41 | 0.54% |
| 2024-03-29 | 8.96 | 9.14 | 0.18 | 2.01% | 8.91 | 9.18 | 5760 | 523.60 | 0.47% |
| 2024-03-28 | 9.03 | 8.96 | -0.09 | -0.99% | 8.82 | 9.06 | 5311 | 476.09 | 0.44% |
| 2024-03-27 | 8.70 | 9.05 | 0.35 | 4.02% | 8.65 | 9.14 | 13105 | 1177.28 | 1.08% |
| 2024-03-26 | 8.60 | 8.70 | 0.08 | 0.93% | 8.60 | 8.79 | 2851 | 247.38 | 0.23% |
| 2024-03-25 | 8.67 | 8.62 | -0.05 | -0.58% | 8.61 | 8.74 | 4308 | 373.25 | 0.35% |
| 2024-03-22 | 8.76 | 8.67 | -0.08 | -0.91% | 8.55 | 8.76 | 7278 | 628.73 | 0.60% |
| 2024-03-21 | 8.85 | 8.75 | -0.10 | -1.13% | 8.72 | 8.87 | 4151 | 364.29 | 0.34% |
| 2024-03-20 | 8.69 | 8.85 | 0.05 | 0.57% | 8.69 | 8.88 | 3782 | 332.06 | 0.31% |
| 2024-03-19 | 9.01 | 8.80 | -0.15 | -1.68% | 8.75 | 9.01 | 11086 | 979.89 | 0.91% |
| 2024-03-18 | 9.00 | 8.95 | -0.09 | -1.00% | 8.91 | 9.04 | 8591 | 769.66 | 0.71% |
| 2024-03-15 | 9.00 | 9.04 | 0.04 | 0.44% | 8.91 | 9.08 | 4220 | 380.62 | 0.35% |
| 2024-03-14 | 9.01 | 9.00 | 0.01 | 0.11% | 8.95 | 9.07 | 4429 | 399.05 | 0.36% |
| 2024-03-13 | 9.00 | 8.99 | -0.13 | -1.43% | 8.93 | 9.11 | 3467 | 311.75 | 0.28% |
| 2024-03-12 | 8.98 | 9.12 | 0.19 | 2.13% | 8.87 | 9.17 | 7611 | 683.29 | 0.63% |
| 2024-03-11 | 8.78 | 8.93 | 0.27 | 3.12% | 8.65 | 8.95 | 5261 | 463.65 | 0.43% |
| 2024-03-08 | 8.54 | 8.66 | 0.16 | 1.88% | 8.45 | 8.72 | 4468 | 382.59 | 0.37% |
| 2024-03-07 | 8.77 | 8.50 | -0.27 | -3.08% | 8.49 | 8.82 | 10033 | 869.65 | 0.82% |
| 2024-03-06 | 8.74 | 8.77 | -0.02 | -0.23% | 8.66 | 8.85 | 4988 | 438.13 | 0.41% |
| 2024-03-05 | 8.86 | 8.79 | -0.01 | -0.11% | 8.70 | 8.86 | 4990 | 438.46 | 0.41% |
| 2024-03-04 | 8.93 | 8.80 | -0.15 | -1.68% | 8.74 | 8.94 | 8245 | 727.80 | 0.68% |
| 2024-03-01 | 9.16 | 8.95 | -0.11 | -1.21% | 8.80 | 9.16 | 10871 | 971.99 | 0.89% |
| 2024-02-29 | 8.98 | 9.06 | 0.05 | 0.55% | 8.80 | 9.16 | 9617 | 866.52 | 0.79% |
| 2024-02-28 | 9.43 | 9.01 | -0.42 | -4.45% | 9.01 | 9.60 | 13045 | 1221.38 | 1.07% |
| 2024-02-27 | 9.33 | 9.43 | -0.02 | -0.21% | 9.33 | 9.45 | 5121 | 481.24 | 0.42% |
| 2024-02-26 | 9.45 | 9.45 | -0.05 | -0.53% | 9.22 | 9.61 | 8278 | 782.06 | 0.68% |
| 2024-02-23 | 9.11 | 9.50 | 0.30 | 3.26% | 9.06 | 9.65 | 15161 | 1407.99 | 1.25% |
| 2024-02-22 | 9.10 | 9.20 | 0.08 | 0.88% | 9.00 | 9.21 | 7445 | 680.29 | 0.61% |
| 2024-02-21 | 9.07 | 9.12 | 0.06 | 0.66% | 9.00 | 9.28 | 7634 | 699.51 | 0.63% |
| 2024-02-20 | 9.11 | 9.06 | -0.14 | -1.52% | 9.00 | 9.25 | 9221 | 838.05 | 0.76% |
| 2024-02-19 | 9.00 | 9.20 | 0.01 | 0.11% | 8.90 | 9.40 | 12709 | 1155.29 | 1.04% |