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 | 8.80 | 8.90 | 0.10 | 1.14% | 8.67 | 8.90 | 312278 | 27447.79 | 1.18% |
| 2024-05-16 | 8.64 | 8.80 | 0.13 | 1.50% | 8.58 | 8.86 | 358202 | 31348.48 | 1.36% |
| 2024-05-15 | 8.44 | 8.67 | 0.21 | 2.48% | 8.42 | 8.78 | 339741 | 29295.46 | 1.29% |
| 2024-05-14 | 8.38 | 8.46 | 0.12 | 1.44% | 8.36 | 8.54 | 333090 | 28189.96 | 1.26% |
| 2024-05-13 | 8.23 | 8.34 | 0.08 | 0.97% | 8.15 | 8.41 | 316998 | 26271.22 | 1.20% |
| 2024-05-10 | 8.16 | 8.26 | 0.09 | 1.10% | 8.10 | 8.30 | 264942 | 21697.11 | 1.00% |
| 2024-05-09 | 8.12 | 8.17 | 0.04 | 0.49% | 8.11 | 8.34 | 331679 | 27260.76 | 1.25% |
| 2024-05-08 | 7.92 | 8.13 | 0.20 | 2.52% | 7.90 | 8.17 | 469825 | 38001.87 | 1.78% |
| 2024-05-07 | 7.90 | 7.93 | 0.06 | 0.76% | 7.83 | 7.97 | 342487 | 27066.99 | 1.30% |
| 2024-05-06 | 7.99 | 7.87 | -0.08 | -1.01% | 7.81 | 8.08 | 523252 | 41418.58 | 1.98% |
| 2024-04-30 | 7.71 | 7.95 | 0.45 | 6.00% | 7.67 | 8.15 | 918098 | 72967.79 | 3.47% |
| 2024-04-29 | 7.45 | 7.50 | 0.04 | 0.54% | 7.38 | 7.56 | 443813 | 33243.23 | 1.68% |
| 2024-04-26 | 7.50 | 7.46 | -0.10 | -1.32% | 7.35 | 7.53 | 290145 | 21553.08 | 1.10% |
| 2024-04-25 | 7.46 | 7.56 | 0.11 | 1.48% | 7.42 | 7.58 | 193832 | 14525.54 | 0.73% |
| 2024-04-24 | 7.52 | 7.45 | -0.05 | -0.67% | 7.38 | 7.61 | 285557 | 21306.92 | 1.08% |
| 2024-04-23 | 7.57 | 7.50 | -0.06 | -0.79% | 7.46 | 7.58 | 201198 | 15113.86 | 0.76% |
| 2024-04-22 | 7.59 | 7.56 | 0.00 | 0.00% | 7.46 | 7.67 | 195815 | 14796.57 | 0.74% |
| 2024-04-19 | 7.56 | 7.56 | -0.01 | -0.13% | 7.52 | 7.62 | 191363 | 14504.58 | 0.72% |
| 2024-04-18 | 7.52 | 7.57 | 0.05 | 0.66% | 7.48 | 7.65 | 334751 | 25344.49 | 1.27% |
| 2024-04-17 | 7.45 | 7.52 | 0.07 | 0.94% | 7.37 | 7.55 | 268340 | 20015.68 | 1.02% |
| 2024-04-16 | 7.53 | 7.45 | -0.05 | -0.67% | 7.41 | 7.56 | 269896 | 20219.60 | 1.02% |
| 2024-04-15 | 7.33 | 7.50 | 0.22 | 3.02% | 7.26 | 7.54 | 456385 | 34075.32 | 1.73% |
| 2024-04-12 | 7.31 | 7.28 | -0.02 | -0.27% | 7.26 | 7.37 | 159700 | 11695.41 | 0.60% |
| 2024-04-11 | 7.31 | 7.30 | -0.02 | -0.27% | 7.22 | 7.33 | 207141 | 15080.98 | 0.78% |
| 2024-04-10 | 7.36 | 7.32 | -0.06 | -0.81% | 7.29 | 7.42 | 188155 | 13823.47 | 0.71% |
| 2024-04-09 | 7.29 | 7.38 | 0.08 | 1.10% | 7.27 | 7.40 | 221738 | 16311.63 | 0.84% |
| 2024-04-08 | 7.26 | 7.30 | 0.01 | 0.14% | 7.23 | 7.34 | 246130 | 17973.77 | 0.93% |
| 2024-04-03 | 7.33 | 7.29 | -0.02 | -0.27% | 7.24 | 7.48 | 342394 | 25069.09 | 1.30% |
| 2024-04-02 | 7.18 | 7.31 | 0.13 | 1.81% | 7.14 | 7.33 | 438773 | 31954.89 | 1.66% |
| 2024-04-01 | 7.10 | 7.18 | 0.04 | 0.56% | 7.10 | 7.21 | 284960 | 20372.44 | 1.08% |
| 2024-03-29 | 7.00 | 7.14 | 0.11 | 1.56% | 6.99 | 7.14 | 290638 | 20535.25 | 1.10% |
| 2024-03-28 | 7.10 | 7.03 | -0.09 | -1.26% | 7.00 | 7.12 | 276536 | 19504.76 | 1.05% |
| 2024-03-27 | 7.08 | 7.12 | 0.03 | 0.42% | 7.04 | 7.19 | 397492 | 28384.12 | 1.50% |
| 2024-03-26 | 6.93 | 7.09 | 0.18 | 2.60% | 6.93 | 7.09 | 473185 | 33311.20 | 1.79% |
| 2024-03-25 | 6.76 | 6.91 | 0.14 | 2.07% | 6.76 | 6.97 | 453680 | 31276.23 | 1.72% |
| 2024-03-22 | 6.92 | 6.77 | -0.17 | -2.45% | 6.70 | 6.92 | 413250 | 28078.78 | 1.56% |
| 2024-03-21 | 6.89 | 6.94 | 0.06 | 0.87% | 6.86 | 6.95 | 233675 | 16145.50 | 0.88% |
| 2024-03-20 | 6.83 | 6.88 | 0.03 | 0.44% | 6.83 | 6.89 | 165924 | 11385.56 | 0.63% |
| 2024-03-19 | 6.85 | 6.85 | -0.03 | -0.44% | 6.82 | 6.90 | 213036 | 14599.70 | 0.81% |
| 2024-03-18 | 6.84 | 6.88 | 0.04 | 0.58% | 6.79 | 6.88 | 265389 | 18110.36 | 1.00% |
| 2024-03-15 | 6.81 | 6.84 | 0.05 | 0.74% | 6.79 | 6.86 | 232228 | 15870.29 | 0.88% |
| 2024-03-14 | 6.79 | 6.79 | -0.01 | -0.15% | 6.77 | 6.83 | 163801 | 11142.18 | 0.62% |
| 2024-03-13 | 6.84 | 6.80 | -0.04 | -0.58% | 6.75 | 6.86 | 275624 | 18727.27 | 1.04% |
| 2024-03-12 | 6.92 | 6.84 | -0.11 | -1.58% | 6.82 | 6.93 | 433425 | 29739.54 | 1.64% |
| 2024-03-11 | 6.92 | 6.95 | 0.04 | 0.58% | 6.84 | 6.95 | 230281 | 15853.11 | 0.87% |
| 2024-03-08 | 6.92 | 6.91 | 0.00 | 0.00% | 6.88 | 6.96 | 156165 | 10789.87 | 0.59% |
| 2024-03-07 | 6.88 | 6.91 | 0.02 | 0.29% | 6.88 | 7.00 | 223660 | 15532.89 | 0.85% |
| 2024-03-06 | 6.95 | 6.89 | -0.05 | -0.72% | 6.89 | 6.99 | 226005 | 15695.49 | 0.85% |
| 2024-03-05 | 6.86 | 6.94 | 0.02 | 0.29% | 6.86 | 6.97 | 263739 | 18275.08 | 1.00% |
| 2024-03-04 | 6.92 | 6.92 | -0.03 | -0.43% | 6.82 | 6.96 | 258581 | 17779.10 | 0.98% |
| 2024-03-01 | 7.02 | 6.95 | -0.11 | -1.56% | 6.89 | 7.04 | 293568 | 20422.71 | 1.11% |
| 2024-02-29 | 7.00 | 7.06 | 0.05 | 0.71% | 6.98 | 7.06 | 229012 | 16068.96 | 0.87% |
| 2024-02-28 | 7.07 | 7.01 | -0.05 | -0.71% | 7.01 | 7.13 | 231229 | 16344.01 | 0.87% |
| 2024-02-27 | 7.01 | 7.06 | 0.03 | 0.43% | 6.99 | 7.09 | 237271 | 16694.87 | 0.90% |
| 2024-02-26 | 7.15 | 7.03 | -0.12 | -1.68% | 7.02 | 7.15 | 271393 | 19194.16 | 1.03% |
| 2024-02-23 | 7.17 | 7.15 | -0.03 | -0.42% | 7.12 | 7.24 | 285968 | 20475.96 | 1.08% |
| 2024-02-22 | 7.22 | 7.18 | -0.04 | -0.55% | 7.12 | 7.28 | 312657 | 22391.28 | 1.18% |
| 2024-02-21 | 7.15 | 7.22 | 0.06 | 0.84% | 7.12 | 7.39 | 343916 | 24998.32 | 1.30% |
| 2024-02-20 | 7.18 | 7.16 | -0.08 | -1.10% | 7.11 | 7.23 | 292185 | 20919.03 | 1.11% |
| 2024-02-19 | 7.30 | 7.24 | 0.02 | 0.28% | 7.06 | 7.30 | 391166 | 27991.63 | 1.48% |