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 | 8.03 | 8.10 | 0.09 | 1.12% | 8.00 | 8.10 | 82708 | 6657.51 | 0.49% |
| 2024-05-16 | 8.09 | 8.01 | -0.06 | -0.74% | 8.00 | 8.12 | 83674 | 6747.76 | 0.49% |
| 2024-05-15 | 8.11 | 8.07 | -0.04 | -0.49% | 8.06 | 8.13 | 81323 | 6585.31 | 0.48% |
| 2024-05-14 | 8.11 | 8.11 | -0.02 | -0.25% | 8.10 | 8.19 | 80552 | 6563.41 | 0.48% |
| 2024-05-13 | 8.12 | 8.13 | -0.05 | -0.61% | 8.05 | 8.21 | 123105 | 10008.83 | 0.73% |
| 2024-05-10 | 8.17 | 8.18 | -0.01 | -0.12% | 8.10 | 8.22 | 111407 | 9085.64 | 0.66% |
| 2024-05-09 | 8.05 | 8.19 | 0.12 | 1.49% | 8.05 | 8.19 | 124901 | 10175.58 | 0.74% |
| 2024-05-08 | 8.14 | 8.07 | -0.09 | -1.10% | 8.07 | 8.22 | 124493 | 10132.42 | 0.73% |
| 2024-05-07 | 8.10 | 8.16 | 0.08 | 0.99% | 8.03 | 8.17 | 171507 | 13935.93 | 1.01% |
| 2024-05-06 | 8.05 | 8.08 | 0.08 | 1.00% | 8.02 | 8.13 | 165006 | 13315.94 | 0.97% |
| 2024-04-30 | 8.05 | 8.00 | -0.04 | -0.50% | 7.94 | 8.10 | 143222 | 11459.36 | 0.84% |
| 2024-04-29 | 7.92 | 8.04 | 0.08 | 1.01% | 7.92 | 8.07 | 162269 | 12994.89 | 0.96% |
| 2024-04-26 | 7.82 | 7.96 | 0.05 | 0.63% | 7.80 | 7.98 | 141805 | 11225.13 | 0.84% |
| 2024-04-25 | 8.00 | 7.91 | -0.09 | -1.13% | 7.88 | 8.04 | 115894 | 9223.01 | 0.68% |
| 2024-04-24 | 7.93 | 8.00 | 0.05 | 0.63% | 7.84 | 8.02 | 119830 | 9531.32 | 0.71% |
| 2024-04-23 | 7.87 | 7.95 | 0.06 | 0.76% | 7.86 | 8.04 | 166549 | 13261.20 | 0.98% |
| 2024-04-22 | 7.97 | 7.89 | -0.04 | -0.50% | 7.89 | 8.08 | 189924 | 15169.79 | 1.12% |
| 2024-04-19 | 7.72 | 7.93 | 0.17 | 2.19% | 7.70 | 7.93 | 148705 | 11673.97 | 0.88% |
| 2024-04-18 | 7.77 | 7.76 | -0.01 | -0.13% | 7.72 | 7.87 | 147193 | 11473.12 | 0.87% |
| 2024-04-17 | 7.58 | 7.77 | 0.22 | 2.91% | 7.58 | 7.80 | 164720 | 12728.39 | 0.97% |
| 2024-04-16 | 7.88 | 7.55 | -0.34 | -4.31% | 7.53 | 7.89 | 164924 | 12735.16 | 0.97% |
| 2024-04-15 | 7.80 | 7.89 | 0.16 | 2.07% | 7.65 | 7.97 | 151345 | 11889.04 | 0.89% |
| 2024-04-12 | 7.72 | 7.73 | -0.02 | -0.26% | 7.71 | 7.86 | 74460 | 5801.08 | 0.44% |
| 2024-04-11 | 7.67 | 7.75 | 0.09 | 1.17% | 7.60 | 7.87 | 83463 | 6480.36 | 0.49% |
| 2024-04-10 | 7.76 | 7.66 | -0.13 | -1.67% | 7.58 | 7.82 | 78431 | 6028.10 | 0.46% |
| 2024-04-09 | 7.78 | 7.79 | 0.01 | 0.13% | 7.74 | 7.85 | 68145 | 5308.90 | 0.40% |
| 2024-04-08 | 7.92 | 7.78 | -0.13 | -1.64% | 7.78 | 7.94 | 90076 | 7084.22 | 0.53% |
| 2024-04-03 | 7.96 | 7.91 | -0.08 | -1.00% | 7.91 | 8.01 | 125842 | 10023.68 | 0.74% |
| 2024-04-02 | 7.98 | 7.99 | 0.01 | 0.13% | 7.95 | 8.06 | 119943 | 9608.26 | 0.71% |
| 2024-04-01 | 7.80 | 7.98 | 0.17 | 2.18% | 7.79 | 7.99 | 120262 | 9554.74 | 0.71% |
| 2024-03-29 | 7.70 | 7.81 | 0.15 | 1.96% | 7.63 | 7.81 | 90358 | 6975.28 | 0.53% |
| 2024-03-28 | 7.45 | 7.66 | 0.24 | 3.23% | 7.43 | 7.71 | 98157 | 7478.36 | 0.58% |
| 2024-03-27 | 7.67 | 7.42 | -0.26 | -3.39% | 7.40 | 7.67 | 91842 | 6945.44 | 0.54% |
| 2024-03-26 | 7.69 | 7.68 | -0.04 | -0.52% | 7.59 | 7.75 | 85319 | 6549.50 | 0.50% |
| 2024-03-25 | 7.83 | 7.72 | -0.16 | -2.03% | 7.71 | 7.93 | 89352 | 7009.27 | 0.53% |
| 2024-03-22 | 8.04 | 7.88 | -0.19 | -2.35% | 7.85 | 8.04 | 110379 | 8740.18 | 0.65% |
| 2024-03-21 | 7.97 | 8.07 | 0.09 | 1.13% | 7.93 | 8.07 | 139163 | 11151.42 | 0.82% |
| 2024-03-20 | 7.95 | 7.98 | 0.03 | 0.38% | 7.92 | 7.98 | 80552 | 6408.26 | 0.48% |
| 2024-03-19 | 7.99 | 7.95 | -0.03 | -0.38% | 7.94 | 8.01 | 118557 | 9449.55 | 0.70% |
| 2024-03-18 | 7.91 | 7.98 | 0.07 | 0.88% | 7.91 | 7.99 | 120417 | 9589.86 | 0.71% |
| 2024-03-15 | 7.87 | 7.91 | 0.04 | 0.51% | 7.79 | 7.94 | 80043 | 6279.92 | 0.47% |
| 2024-03-14 | 7.95 | 7.87 | -0.10 | -1.25% | 7.83 | 8.02 | 112996 | 8949.79 | 0.67% |
| 2024-03-13 | 8.05 | 7.97 | -0.06 | -0.75% | 7.93 | 8.09 | 118654 | 9502.70 | 0.70% |
| 2024-03-12 | 8.02 | 8.03 | 0.01 | 0.12% | 7.96 | 8.07 | 114038 | 9148.98 | 0.67% |
| 2024-03-11 | 7.95 | 8.02 | 0.06 | 0.75% | 7.94 | 8.03 | 85310 | 6825.70 | 0.50% |
| 2024-03-08 | 7.95 | 7.96 | -0.05 | -0.62% | 7.86 | 8.02 | 103692 | 8220.55 | 0.61% |
| 2024-03-07 | 8.02 | 8.01 | -0.05 | -0.62% | 7.98 | 8.20 | 139523 | 11262.23 | 0.82% |
| 2024-03-06 | 8.02 | 8.06 | -0.03 | -0.37% | 7.99 | 8.09 | 100481 | 8067.61 | 0.59% |
| 2024-03-05 | 7.98 | 8.09 | 0.09 | 1.13% | 7.95 | 8.12 | 122183 | 9868.20 | 0.72% |
| 2024-03-04 | 8.06 | 8.00 | -0.10 | -1.23% | 7.97 | 8.09 | 123630 | 9909.81 | 0.73% |
| 2024-03-01 | 8.00 | 8.10 | 0.12 | 1.50% | 7.95 | 8.11 | 128074 | 10300.00 | 0.76% |
| 2024-02-29 | 7.68 | 7.98 | 0.24 | 3.10% | 7.66 | 7.98 | 143781 | 11345.18 | 0.85% |
| 2024-02-28 | 7.90 | 7.74 | -0.18 | -2.27% | 7.74 | 8.00 | 176766 | 13976.38 | 1.04% |
| 2024-02-27 | 7.81 | 7.92 | 0.08 | 1.02% | 7.77 | 7.92 | 125082 | 9818.63 | 0.74% |
| 2024-02-26 | 7.83 | 7.84 | 0.06 | 0.77% | 7.78 | 7.93 | 145865 | 11453.29 | 0.86% |
| 2024-02-23 | 7.70 | 7.78 | 0.08 | 1.04% | 7.65 | 7.79 | 112288 | 8674.72 | 0.66% |
| 2024-02-22 | 7.65 | 7.70 | 0.06 | 0.79% | 7.57 | 7.71 | 131187 | 10030.91 | 0.77% |
| 2024-02-21 | 7.60 | 7.64 | -0.02 | -0.26% | 7.56 | 7.82 | 110209 | 8500.90 | 0.65% |
| 2024-02-20 | 7.64 | 7.66 | 0.02 | 0.26% | 7.54 | 7.67 | 86664 | 6603.16 | 0.51% |
| 2024-02-19 | 7.80 | 7.64 | -0.09 | -1.16% | 7.57 | 7.82 | 175744 | 13507.88 | 1.04% |
| 2024-02-08 | 7.75 | 7.73 | 0.05 | 0.65% | 7.71 | 8.02 | 233698 | 18443.41 | 1.38% |