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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 8.87 | 8.82 | -0.06 | -0.68% | 8.76 | 8.88 | 732776 | 64623.99 | 0.64% |
| 2024-05-13 | 8.68 | 8.88 | 0.13 | 1.49% | 8.67 | 8.94 | 1118944 | 98798.30 | 0.97% |
| 2024-05-10 | 8.67 | 8.75 | 0.09 | 1.04% | 8.64 | 8.77 | 922512 | 80354.19 | 0.80% |
| 2024-05-09 | 8.57 | 8.66 | 0.09 | 1.05% | 8.57 | 8.67 | 591379 | 51066.88 | 0.51% |
| 2024-05-08 | 8.63 | 8.57 | -0.08 | -0.92% | 8.56 | 8.67 | 577038 | 49640.39 | 0.50% |
| 2024-05-07 | 8.64 | 8.65 | -0.01 | -0.12% | 8.60 | 8.69 | 651896 | 56359.07 | 0.57% |
| 2024-05-06 | 8.55 | 8.66 | 0.18 | 2.12% | 8.54 | 8.71 | 1123284 | 97332.09 | 0.98% |
| 2024-04-30 | 8.61 | 8.48 | -0.13 | -1.51% | 8.45 | 8.69 | 1074471 | 91899.79 | 0.93% |
| 2024-04-29 | 8.62 | 8.61 | -0.02 | -0.23% | 8.50 | 8.63 | 832369 | 71465.36 | 0.72% |
| 2024-04-26 | 8.55 | 8.63 | 0.07 | 0.82% | 8.51 | 8.63 | 757152 | 64961.17 | 0.66% |
| 2024-04-25 | 8.57 | 8.56 | -0.04 | -0.47% | 8.52 | 8.61 | 409812 | 35113.07 | 0.36% |
| 2024-04-24 | 8.51 | 8.60 | 0.09 | 1.06% | 8.48 | 8.60 | 482291 | 41245.07 | 0.42% |
| 2024-04-23 | 8.67 | 8.51 | -0.16 | -1.85% | 8.47 | 8.67 | 751037 | 64276.44 | 0.65% |
| 2024-04-22 | 8.73 | 8.67 | -0.05 | -0.57% | 8.60 | 8.78 | 844150 | 73342.64 | 0.73% |
| 2024-04-19 | 8.65 | 8.72 | 0.02 | 0.23% | 8.65 | 8.82 | 974510 | 85172.02 | 0.85% |
| 2024-04-18 | 8.71 | 8.70 | -0.07 | -0.80% | 8.69 | 8.87 | 1040327 | 91154.63 | 0.90% |
| 2024-04-17 | 8.59 | 8.77 | 0.14 | 1.62% | 8.44 | 8.77 | 1413270 | 121804.61 | 1.23% |
| 2024-04-16 | 8.69 | 8.63 | -0.08 | -0.92% | 8.56 | 8.88 | 1814996 | 158409.94 | 1.58% |
| 2024-04-15 | 8.15 | 8.71 | 0.59 | 7.27% | 8.11 | 8.77 | 2130436 | 181922.47 | 1.85% |
| 2024-04-12 | 8.25 | 8.12 | -0.15 | -1.81% | 8.12 | 8.30 | 530327 | 43448.57 | 0.46% |
| 2024-04-11 | 8.23 | 8.27 | 0.01 | 0.12% | 8.18 | 8.37 | 564164 | 46738.59 | 0.49% |
| 2024-04-10 | 8.32 | 8.26 | -0.10 | -1.20% | 8.23 | 8.45 | 559243 | 46546.25 | 0.49% |
| 2024-04-09 | 8.52 | 8.36 | -0.16 | -1.88% | 8.33 | 8.55 | 846244 | 71115.79 | 0.74% |
| 2024-04-08 | 8.54 | 8.52 | -0.07 | -0.81% | 8.48 | 8.61 | 610656 | 52203.39 | 0.53% |
| 2024-04-03 | 8.60 | 8.59 | -0.03 | -0.35% | 8.51 | 8.64 | 556992 | 47782.62 | 0.48% |
| 2024-04-02 | 8.70 | 8.62 | -0.08 | -0.92% | 8.60 | 8.73 | 669973 | 57963.67 | 0.58% |
| 2024-04-01 | 8.61 | 8.70 | 0.13 | 1.52% | 8.59 | 8.71 | 1096977 | 94938.34 | 0.95% |
| 2024-03-29 | 8.47 | 8.57 | 0.07 | 0.82% | 8.44 | 8.59 | 1098424 | 93621.53 | 0.95% |
| 2024-03-28 | 8.48 | 8.50 | -0.03 | -0.35% | 8.46 | 8.57 | 749375 | 63778.64 | 0.65% |
| 2024-03-27 | 8.58 | 8.53 | -0.07 | -0.81% | 8.52 | 8.68 | 787259 | 67702.77 | 0.68% |
| 2024-03-26 | 8.43 | 8.60 | 0.13 | 1.53% | 8.42 | 8.61 | 706194 | 60211.23 | 0.61% |
| 2024-03-25 | 8.43 | 8.47 | 0.02 | 0.24% | 8.40 | 8.61 | 685682 | 58402.51 | 0.60% |
| 2024-03-22 | 8.49 | 8.45 | -0.06 | -0.71% | 8.36 | 8.52 | 601486 | 50741.34 | 0.52% |
| 2024-03-21 | 8.48 | 8.51 | 0.03 | 0.35% | 8.44 | 8.52 | 514892 | 43723.31 | 0.45% |
| 2024-03-20 | 8.41 | 8.48 | 0.07 | 0.83% | 8.40 | 8.51 | 499905 | 42317.33 | 0.43% |
| 2024-03-19 | 8.49 | 8.41 | -0.10 | -1.18% | 8.40 | 8.58 | 649032 | 55003.35 | 0.56% |
| 2024-03-18 | 8.31 | 8.51 | 0.20 | 2.41% | 8.30 | 8.61 | 1038519 | 88256.63 | 0.90% |
| 2024-03-15 | 8.31 | 8.31 | -0.04 | -0.48% | 8.19 | 8.32 | 638406 | 52730.76 | 0.55% |
| 2024-03-14 | 8.22 | 8.35 | 0.12 | 1.46% | 8.21 | 8.48 | 947870 | 79488.40 | 0.82% |
| 2024-03-13 | 8.39 | 8.23 | -0.17 | -2.02% | 8.19 | 8.41 | 869373 | 71839.66 | 0.76% |
| 2024-03-12 | 8.52 | 8.40 | -0.13 | -1.52% | 8.38 | 8.53 | 883448 | 74426.25 | 0.77% |
| 2024-03-11 | 8.50 | 8.53 | 0.06 | 0.71% | 8.46 | 8.58 | 617813 | 52560.91 | 0.54% |
| 2024-03-08 | 8.38 | 8.47 | 0.08 | 0.95% | 8.36 | 8.50 | 530326 | 44669.18 | 0.46% |
| 2024-03-07 | 8.42 | 8.39 | -0.03 | -0.36% | 8.39 | 8.55 | 752918 | 63770.86 | 0.65% |
| 2024-03-06 | 8.53 | 8.42 | -0.11 | -1.29% | 8.41 | 8.54 | 629727 | 53205.12 | 0.55% |
| 2024-03-05 | 8.41 | 8.53 | 0.11 | 1.31% | 8.37 | 8.56 | 872833 | 74151.91 | 0.76% |
| 2024-03-04 | 8.55 | 8.42 | -0.17 | -1.98% | 8.39 | 8.57 | 1109934 | 93731.71 | 0.96% |
| 2024-03-01 | 8.65 | 8.59 | -0.09 | -1.04% | 8.53 | 8.70 | 932349 | 80215.72 | 0.81% |
| 2024-02-29 | 8.60 | 8.68 | 0.05 | 0.58% | 8.51 | 8.68 | 1002518 | 86150.92 | 0.87% |
| 2024-02-28 | 8.50 | 8.63 | 0.10 | 1.17% | 8.49 | 8.83 | 1702789 | 147758.56 | 1.48% |
| 2024-02-27 | 8.46 | 8.53 | 0.05 | 0.59% | 8.42 | 8.54 | 853939 | 72455.07 | 0.74% |
| 2024-02-26 | 8.72 | 8.48 | -0.27 | -3.09% | 8.46 | 8.72 | 1255885 | 107527.48 | 1.09% |
| 2024-02-23 | 8.73 | 8.75 | -0.01 | -0.11% | 8.64 | 8.79 | 1035567 | 90240.06 | 0.90% |
| 2024-02-22 | 8.64 | 8.76 | 0.03 | 0.34% | 8.62 | 8.77 | 1013867 | 88136.74 | 0.88% |
| 2024-02-21 | 8.46 | 8.73 | 0.26 | 3.07% | 8.41 | 8.95 | 1736867 | 151612.70 | 1.51% |
| 2024-02-20 | 8.45 | 8.47 | -0.04 | -0.47% | 8.40 | 8.50 | 986291 | 83300.47 | 0.86% |
| 2024-02-19 | 8.37 | 8.51 | 0.13 | 1.55% | 8.26 | 8.51 | 1570525 | 131550.53 | 1.37% |
| 2024-02-08 | 8.41 | 8.38 | -0.01 | -0.12% | 8.26 | 8.50 | 1253653 | 104648.44 | 1.09% |
| 2024-02-07 | 8.23 | 8.39 | 0.10 | 1.21% | 8.14 | 8.52 | 1506748 | 125501.20 | 1.31% |
| 2024-02-06 | 7.96 | 8.29 | 0.29 | 3.63% | 7.84 | 8.38 | 1538558 | 125241.01 | 1.34% |
| 2024-02-05 | 8.19 | 8.00 | -0.27 | -3.26% | 7.90 | 8.38 | 1526370 | 123967.78 | 1.33% |