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 | 8.32 | 8.38 | 0.06 | 0.72% | 8.24 | 8.38 | 1146472 | 95322.80 | 0.63% |
| 2024-05-16 | 8.18 | 8.32 | 0.16 | 1.96% | 8.16 | 8.34 | 1380521 | 114359.98 | 0.76% |
| 2024-05-15 | 8.14 | 8.16 | 0.02 | 0.25% | 8.10 | 8.21 | 920540 | 75125.90 | 0.50% |
| 2024-05-14 | 8.15 | 8.14 | -0.01 | -0.12% | 8.13 | 8.24 | 978029 | 79880.09 | 0.54% |
| 2024-05-13 | 8.04 | 8.15 | 0.08 | 0.99% | 7.99 | 8.16 | 1562875 | 126372.55 | 0.86% |
| 2024-05-10 | 8.01 | 8.07 | 0.07 | 0.88% | 7.96 | 8.10 | 1658902 | 133207.08 | 0.91% |
| 2024-05-09 | 8.03 | 8.00 | -0.04 | -0.50% | 7.99 | 8.10 | 1263411 | 101571.07 | 0.69% |
| 2024-05-08 | 7.96 | 8.04 | 0.07 | 0.88% | 7.96 | 8.08 | 1339962 | 107769.52 | 0.73% |
| 2024-05-07 | 8.03 | 7.97 | -0.05 | -0.62% | 7.87 | 8.04 | 2281808 | 180944.64 | 1.25% |
| 2024-05-06 | 8.12 | 8.02 | -0.06 | -0.74% | 8.01 | 8.15 | 2255359 | 181484.66 | 1.23% |
| 2024-04-30 | 7.96 | 8.08 | 0.18 | 2.28% | 7.92 | 8.13 | 2275788 | 183278.47 | 1.25% |
| 2024-04-29 | 7.64 | 7.90 | 0.23 | 3.00% | 7.63 | 7.93 | 5255654 | 411474.31 | 2.88% |
| 2024-04-26 | 7.90 | 7.67 | -0.77 | -9.12% | 7.61 | 7.90 | 7644564 | 589159.38 | 4.18% |
| 2024-04-25 | 8.17 | 8.44 | 0.28 | 3.43% | 8.15 | 8.45 | 1793172 | 149208.00 | 0.98% |
| 2024-04-24 | 8.21 | 8.16 | -0.07 | -0.85% | 8.12 | 8.25 | 918224 | 74934.60 | 0.50% |
| 2024-04-23 | 8.25 | 8.23 | 0.02 | 0.24% | 8.20 | 8.32 | 1229860 | 101593.84 | 0.67% |
| 2024-04-22 | 8.22 | 8.21 | 0.04 | 0.49% | 8.18 | 8.31 | 1385496 | 114192.80 | 0.76% |
| 2024-04-19 | 8.22 | 8.17 | -0.07 | -0.85% | 8.16 | 8.27 | 938527 | 77051.52 | 0.51% |
| 2024-04-18 | 8.08 | 8.24 | 0.16 | 1.98% | 8.07 | 8.37 | 1872380 | 154119.09 | 1.02% |
| 2024-04-17 | 7.98 | 8.08 | 0.11 | 1.38% | 7.90 | 8.09 | 1242126 | 99476.86 | 0.68% |
| 2024-04-16 | 8.02 | 7.97 | -0.05 | -0.62% | 7.93 | 8.04 | 1209385 | 96637.33 | 0.66% |
| 2024-04-15 | 7.92 | 8.02 | 0.12 | 1.52% | 7.89 | 8.03 | 1282646 | 102294.72 | 0.70% |
| 2024-04-12 | 7.93 | 7.90 | -0.03 | -0.38% | 7.89 | 7.97 | 803363 | 63669.30 | 0.44% |
| 2024-04-11 | 7.87 | 7.93 | 0.02 | 0.25% | 7.82 | 7.94 | 790457 | 62490.16 | 0.43% |
| 2024-04-10 | 7.93 | 7.91 | -0.03 | -0.38% | 7.88 | 7.99 | 774355 | 61433.64 | 0.42% |
| 2024-04-09 | 7.97 | 7.94 | -0.03 | -0.38% | 7.92 | 8.05 | 1044014 | 83228.35 | 0.57% |
| 2024-04-08 | 7.92 | 7.97 | 0.05 | 0.63% | 7.91 | 8.01 | 978887 | 78022.77 | 0.54% |
| 2024-04-03 | 8.00 | 7.92 | -0.08 | -1.00% | 7.87 | 8.01 | 881220 | 69939.55 | 0.48% |
| 2024-04-02 | 7.96 | 8.00 | 0.04 | 0.50% | 7.94 | 8.07 | 999561 | 80150.42 | 0.55% |
| 2024-04-01 | 7.91 | 7.96 | 0.06 | 0.76% | 7.90 | 7.97 | 834881 | 66285.55 | 0.46% |
| 2024-03-29 | 7.83 | 7.90 | 0.06 | 0.77% | 7.81 | 7.94 | 817262 | 64446.61 | 0.45% |
| 2024-03-28 | 7.84 | 7.84 | -0.01 | -0.13% | 7.75 | 7.85 | 1258614 | 98153.51 | 0.69% |
| 2024-03-27 | 7.78 | 7.85 | 0.06 | 0.77% | 7.77 | 7.92 | 1284994 | 101060.38 | 0.70% |
| 2024-03-26 | 7.72 | 7.79 | 0.08 | 1.04% | 7.69 | 7.80 | 1155190 | 89493.90 | 0.63% |
| 2024-03-25 | 7.68 | 7.71 | 0.02 | 0.26% | 7.68 | 7.77 | 905868 | 70044.27 | 0.50% |
| 2024-03-22 | 7.73 | 7.69 | -0.04 | -0.52% | 7.63 | 7.75 | 847457 | 65101.86 | 0.46% |
| 2024-03-21 | 7.60 | 7.73 | 0.12 | 1.58% | 7.59 | 7.76 | 1172077 | 89998.03 | 0.64% |
| 2024-03-20 | 7.60 | 7.61 | 0.00 | 0.00% | 7.57 | 7.67 | 733767 | 55833.30 | 0.40% |
| 2024-03-19 | 7.60 | 7.61 | 0.00 | 0.00% | 7.59 | 7.64 | 744634 | 56690.46 | 0.41% |
| 2024-03-18 | 7.65 | 7.61 | -0.08 | -1.04% | 7.58 | 7.68 | 882209 | 67149.54 | 0.48% |
| 2024-03-15 | 7.61 | 7.69 | 0.10 | 1.32% | 7.61 | 7.69 | 928817 | 71108.45 | 0.51% |
| 2024-03-14 | 7.52 | 7.59 | 0.06 | 0.80% | 7.51 | 7.67 | 972051 | 73911.02 | 0.53% |
| 2024-03-13 | 7.57 | 7.53 | -0.06 | -0.79% | 7.49 | 7.59 | 939976 | 70746.97 | 0.51% |
| 2024-03-12 | 7.70 | 7.59 | -0.13 | -1.68% | 7.57 | 7.72 | 1164071 | 88899.45 | 0.64% |
| 2024-03-11 | 7.75 | 7.72 | -0.03 | -0.39% | 7.67 | 7.79 | 849415 | 65455.09 | 0.46% |
| 2024-03-08 | 7.76 | 7.75 | -0.02 | -0.26% | 7.70 | 7.81 | 652911 | 50583.30 | 0.36% |
| 2024-03-07 | 7.71 | 7.77 | 0.04 | 0.52% | 7.70 | 7.83 | 756383 | 58774.94 | 0.41% |
| 2024-03-06 | 7.76 | 7.73 | -0.02 | -0.26% | 7.72 | 7.86 | 1054138 | 82205.15 | 0.58% |
| 2024-03-05 | 7.55 | 7.75 | 0.19 | 2.51% | 7.54 | 7.76 | 1798910 | 138503.98 | 0.98% |
| 2024-03-04 | 7.59 | 7.56 | -0.05 | -0.66% | 7.54 | 7.61 | 1161270 | 87894.88 | 0.64% |
| 2024-03-01 | 7.65 | 7.61 | -0.06 | -0.78% | 7.60 | 7.66 | 985227 | 75143.90 | 0.54% |
| 2024-02-29 | 7.61 | 7.67 | 0.04 | 0.52% | 7.60 | 7.67 | 1069948 | 81700.97 | 0.59% |
| 2024-02-28 | 7.65 | 7.63 | -0.05 | -0.65% | 7.58 | 7.71 | 1175335 | 89883.73 | 0.64% |
| 2024-02-27 | 7.68 | 7.68 | 0.00 | 0.00% | 7.64 | 7.77 | 1262492 | 97220.95 | 0.69% |
| 2024-02-26 | 7.84 | 7.68 | -0.17 | -2.17% | 7.64 | 7.85 | 1543535 | 119371.73 | 0.84% |
| 2024-02-23 | 7.93 | 7.85 | -0.09 | -1.13% | 7.84 | 7.98 | 1797702 | 142092.92 | 0.98% |
| 2024-02-22 | 7.83 | 7.94 | 0.09 | 1.15% | 7.80 | 7.96 | 1350006 | 106360.21 | 0.74% |
| 2024-02-21 | 7.60 | 7.85 | 0.24 | 3.15% | 7.58 | 7.92 | 2307880 | 179790.12 | 1.26% |
| 2024-02-20 | 7.48 | 7.61 | 0.12 | 1.60% | 7.45 | 7.62 | 1648298 | 124824.62 | 0.90% |
| 2024-02-19 | 7.30 | 7.49 | 0.21 | 2.88% | 7.26 | 7.49 | 1933630 | 142758.22 | 1.06% |