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 | 8.12 | 8.24 | 0.15 | 1.85% | 8.03 | 8.24 | 85949 | 7016.40 | 0.71% |
| 2024-05-16 | 8.05 | 8.09 | 0.08 | 1.00% | 8.05 | 8.18 | 76905 | 6248.25 | 0.64% |
| 2024-05-15 | 8.11 | 8.01 | -0.13 | -1.60% | 8.01 | 8.16 | 62307 | 5020.90 | 0.52% |
| 2024-05-14 | 8.05 | 8.14 | 0.08 | 0.99% | 8.05 | 8.20 | 64415 | 5238.90 | 0.54% |
| 2024-05-13 | 8.12 | 8.06 | -0.10 | -1.23% | 7.94 | 8.15 | 96784 | 7789.27 | 0.80% |
| 2024-05-10 | 8.30 | 8.16 | -0.16 | -1.92% | 8.10 | 8.37 | 105319 | 8622.92 | 0.87% |
| 2024-05-09 | 8.22 | 8.32 | 0.10 | 1.22% | 8.15 | 8.36 | 80400 | 6678.91 | 0.67% |
| 2024-05-08 | 8.42 | 8.22 | -0.22 | -2.61% | 8.21 | 8.44 | 101002 | 8351.85 | 0.84% |
| 2024-05-07 | 8.43 | 8.44 | -0.04 | -0.47% | 8.40 | 8.54 | 90911 | 7683.76 | 0.76% |
| 2024-05-06 | 8.61 | 8.48 | 0.03 | 0.36% | 8.45 | 8.64 | 134868 | 11522.14 | 1.12% |
| 2024-04-30 | 8.50 | 8.45 | -0.13 | -1.52% | 8.38 | 8.58 | 142814 | 12073.85 | 1.19% |
| 2024-04-29 | 8.35 | 8.58 | 0.33 | 4.00% | 8.31 | 8.61 | 192888 | 16383.64 | 1.60% |
| 2024-04-26 | 7.98 | 8.25 | 0.23 | 2.87% | 7.98 | 8.29 | 144497 | 11826.25 | 1.20% |
| 2024-04-25 | 7.92 | 8.02 | 0.07 | 0.88% | 7.87 | 8.15 | 149795 | 12064.09 | 1.24% |
| 2024-04-24 | 7.65 | 7.95 | 0.36 | 4.74% | 7.64 | 7.95 | 157283 | 12336.80 | 1.31% |
| 2024-04-23 | 7.62 | 7.59 | -0.02 | -0.26% | 7.52 | 7.68 | 102514 | 7797.70 | 0.85% |
| 2024-04-22 | 7.56 | 7.61 | 0.00 | 0.00% | 7.40 | 7.75 | 105383 | 7998.54 | 0.88% |
| 2024-04-19 | 7.67 | 7.61 | -0.10 | -1.30% | 7.57 | 7.76 | 132003 | 10088.37 | 1.10% |
| 2024-04-18 | 7.73 | 7.71 | -0.02 | -0.26% | 7.62 | 7.86 | 138629 | 10760.08 | 1.15% |
| 2024-04-17 | 7.53 | 7.73 | 0.27 | 3.62% | 7.53 | 7.77 | 144883 | 11134.73 | 1.20% |
| 2024-04-16 | 7.78 | 7.46 | -0.36 | -4.60% | 7.45 | 7.84 | 168715 | 12829.31 | 1.40% |
| 2024-04-15 | 7.95 | 7.82 | -0.12 | -1.51% | 7.72 | 8.04 | 142824 | 11249.01 | 1.19% |
| 2024-04-12 | 8.08 | 7.94 | -0.13 | -1.61% | 7.93 | 8.13 | 81733 | 6540.48 | 0.68% |
| 2024-04-11 | 8.00 | 8.07 | 0.04 | 0.50% | 7.95 | 8.17 | 93865 | 7600.93 | 0.78% |
| 2024-04-10 | 8.26 | 8.03 | -0.26 | -3.14% | 7.99 | 8.27 | 108215 | 8745.73 | 0.90% |
| 2024-04-09 | 8.20 | 8.29 | 0.16 | 1.97% | 8.17 | 8.33 | 86450 | 7147.89 | 0.72% |
| 2024-04-08 | 8.32 | 8.13 | -0.19 | -2.28% | 8.13 | 8.32 | 103069 | 8463.57 | 0.86% |
| 2024-04-03 | 8.46 | 8.32 | -0.17 | -2.00% | 8.27 | 8.48 | 107635 | 8971.51 | 0.89% |
| 2024-04-02 | 8.70 | 8.49 | -0.16 | -1.85% | 8.43 | 8.70 | 106178 | 9027.21 | 0.88% |
| 2024-04-01 | 8.55 | 8.65 | 0.10 | 1.17% | 8.55 | 8.67 | 106930 | 9220.70 | 0.89% |
| 2024-03-29 | 8.47 | 8.55 | 0.04 | 0.47% | 8.31 | 8.55 | 92533 | 7793.59 | 0.77% |
| 2024-03-28 | 8.25 | 8.51 | 0.27 | 3.28% | 8.22 | 8.55 | 119812 | 10115.31 | 1.00% |
| 2024-03-27 | 8.64 | 8.24 | -0.44 | -5.07% | 8.23 | 8.66 | 148580 | 12466.13 | 1.23% |
| 2024-03-26 | 8.74 | 8.68 | -0.15 | -1.70% | 8.55 | 8.87 | 120501 | 10481.84 | 1.00% |
| 2024-03-25 | 9.03 | 8.83 | -0.19 | -2.11% | 8.81 | 9.19 | 148900 | 13429.14 | 1.24% |
| 2024-03-22 | 9.04 | 9.02 | -0.08 | -0.88% | 8.85 | 9.12 | 158016 | 14210.53 | 1.31% |
| 2024-03-21 | 9.23 | 9.10 | -0.04 | -0.44% | 9.04 | 9.25 | 120088 | 10958.40 | 1.00% |
| 2024-03-20 | 8.94 | 9.14 | 0.14 | 1.56% | 8.94 | 9.24 | 160830 | 14638.46 | 1.34% |
| 2024-03-19 | 9.02 | 9.00 | -0.07 | -0.77% | 8.93 | 9.09 | 107684 | 9704.93 | 0.89% |
| 2024-03-18 | 8.94 | 9.07 | 0.22 | 2.49% | 8.87 | 9.10 | 188949 | 16997.22 | 1.57% |
| 2024-03-15 | 8.72 | 8.85 | 0.08 | 0.91% | 8.65 | 8.88 | 117116 | 10264.88 | 0.97% |
| 2024-03-14 | 8.99 | 8.77 | -0.22 | -2.45% | 8.67 | 8.99 | 154877 | 13625.28 | 1.29% |
| 2024-03-13 | 8.85 | 8.99 | 0.14 | 1.58% | 8.75 | 9.11 | 193270 | 17271.83 | 1.61% |
| 2024-03-12 | 8.79 | 8.85 | 0.16 | 1.84% | 8.76 | 9.17 | 292607 | 26215.60 | 2.43% |
| 2024-03-11 | 8.36 | 8.69 | 0.34 | 4.07% | 8.25 | 8.82 | 252028 | 21775.39 | 2.09% |
| 2024-03-08 | 8.25 | 8.35 | 0.10 | 1.21% | 8.16 | 8.37 | 95800 | 7916.97 | 0.80% |
| 2024-03-07 | 8.51 | 8.25 | -0.21 | -2.48% | 8.25 | 8.54 | 95558 | 8006.13 | 0.79% |
| 2024-03-06 | 8.41 | 8.46 | 0.04 | 0.48% | 8.32 | 8.56 | 93373 | 7881.13 | 0.78% |
| 2024-03-05 | 8.47 | 8.42 | -0.14 | -1.64% | 8.37 | 8.55 | 117126 | 9907.53 | 0.97% |
| 2024-03-04 | 8.68 | 8.56 | -0.09 | -1.04% | 8.43 | 8.73 | 129872 | 11098.49 | 1.08% |
| 2024-03-01 | 8.43 | 8.65 | 0.21 | 2.49% | 8.40 | 8.66 | 167707 | 14320.21 | 1.39% |
| 2024-02-29 | 8.13 | 8.44 | 0.28 | 3.43% | 8.13 | 8.49 | 161106 | 13487.38 | 1.34% |
| 2024-02-28 | 8.59 | 8.16 | -0.35 | -4.11% | 8.16 | 8.80 | 263832 | 22472.66 | 2.19% |
| 2024-02-27 | 8.15 | 8.51 | 0.28 | 3.40% | 8.13 | 8.51 | 154333 | 12878.78 | 1.28% |
| 2024-02-26 | 8.19 | 8.23 | 0.04 | 0.49% | 8.09 | 8.35 | 135702 | 11162.00 | 1.13% |
| 2024-02-23 | 8.06 | 8.19 | 0.16 | 1.99% | 7.97 | 8.19 | 138932 | 11230.49 | 1.15% |
| 2024-02-22 | 7.90 | 8.03 | 0.19 | 2.42% | 7.89 | 8.09 | 131750 | 10550.47 | 1.09% |
| 2024-02-21 | 7.77 | 7.84 | -0.04 | -0.51% | 7.73 | 8.08 | 152777 | 12118.38 | 1.27% |
| 2024-02-20 | 7.80 | 7.88 | 0.03 | 0.38% | 7.69 | 7.89 | 124094 | 9692.16 | 1.03% |
| 2024-02-19 | 7.92 | 7.85 | 0.08 | 1.03% | 7.69 | 8.00 | 181756 | 14216.22 | 1.51% |