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 | 8.28 | 8.36 | 0.08 | 0.97% | 8.26 | 8.39 | 112928 | 9400.44 | 0.21% |
| 2024-05-16 | 8.50 | 8.28 | -0.21 | -2.47% | 8.25 | 8.55 | 123801 | 10355.67 | 0.23% |
| 2024-05-15 | 8.49 | 8.49 | 0.03 | 0.35% | 8.48 | 8.65 | 110097 | 9418.63 | 0.20% |
| 2024-05-14 | 8.54 | 8.46 | -0.11 | -1.28% | 8.45 | 8.67 | 165435 | 14118.96 | 0.31% |
| 2024-05-13 | 8.32 | 8.57 | 0.25 | 3.00% | 8.28 | 8.63 | 150044 | 12754.80 | 0.28% |
| 2024-05-10 | 8.37 | 8.32 | -0.02 | -0.24% | 8.25 | 8.40 | 114789 | 9557.06 | 0.21% |
| 2024-05-09 | 8.30 | 8.34 | 0.06 | 0.72% | 8.22 | 8.38 | 120971 | 10055.92 | 0.22% |
| 2024-05-08 | 8.23 | 8.28 | 0.03 | 0.36% | 8.20 | 8.37 | 106504 | 8831.91 | 0.20% |
| 2024-05-07 | 8.23 | 8.25 | -0.01 | -0.12% | 8.14 | 8.29 | 133101 | 10947.57 | 0.25% |
| 2024-05-06 | 8.18 | 8.26 | 0.16 | 1.98% | 7.99 | 8.27 | 183183 | 14943.49 | 0.34% |
| 2024-04-30 | 8.03 | 8.10 | 0.04 | 0.50% | 8.03 | 8.21 | 148360 | 12083.18 | 0.28% |
| 2024-04-29 | 8.23 | 8.06 | -0.18 | -2.18% | 8.01 | 8.23 | 247956 | 20068.79 | 0.46% |
| 2024-04-26 | 8.48 | 8.24 | -0.24 | -2.83% | 8.14 | 8.56 | 220715 | 18220.51 | 0.41% |
| 2024-04-25 | 8.37 | 8.48 | 0.13 | 1.56% | 8.33 | 8.49 | 126093 | 10615.91 | 0.23% |
| 2024-04-24 | 8.24 | 8.35 | 0.13 | 1.58% | 8.20 | 8.39 | 131960 | 10970.69 | 0.24% |
| 2024-04-23 | 8.32 | 8.22 | -0.15 | -1.79% | 8.17 | 8.35 | 151145 | 12468.16 | 0.28% |
| 2024-04-22 | 8.54 | 8.37 | -0.15 | -1.76% | 8.35 | 8.60 | 154429 | 13062.83 | 0.29% |
| 2024-04-19 | 8.37 | 8.52 | 0.15 | 1.79% | 8.35 | 8.56 | 157325 | 13364.82 | 0.29% |
| 2024-04-18 | 8.46 | 8.37 | -0.11 | -1.30% | 8.28 | 8.55 | 187900 | 15792.77 | 0.35% |
| 2024-04-17 | 8.19 | 8.48 | 0.25 | 3.04% | 8.16 | 8.48 | 219976 | 18299.70 | 0.41% |
| 2024-04-16 | 8.17 | 8.23 | 0.06 | 0.73% | 8.11 | 8.37 | 233327 | 19210.96 | 0.43% |
| 2024-04-15 | 7.94 | 8.17 | 0.23 | 2.90% | 7.91 | 8.21 | 173742 | 14119.40 | 0.32% |
| 2024-04-12 | 7.87 | 7.94 | 0.07 | 0.89% | 7.84 | 8.01 | 125043 | 9912.24 | 0.23% |
| 2024-04-11 | 7.71 | 7.87 | 0.10 | 1.29% | 7.69 | 7.88 | 124583 | 9730.74 | 0.23% |
| 2024-04-10 | 7.72 | 7.77 | 0.05 | 0.65% | 7.69 | 7.81 | 115291 | 8947.71 | 0.21% |
| 2024-04-09 | 7.65 | 7.72 | 0.06 | 0.78% | 7.60 | 7.78 | 163666 | 12614.46 | 0.30% |
| 2024-04-08 | 7.59 | 7.66 | 0.11 | 1.46% | 7.54 | 7.76 | 211908 | 16266.30 | 0.39% |
| 2024-04-03 | 7.47 | 7.55 | 0.10 | 1.34% | 7.42 | 7.58 | 119349 | 8970.39 | 0.22% |
| 2024-04-02 | 7.33 | 7.45 | 0.13 | 1.78% | 7.30 | 7.47 | 138180 | 10262.99 | 0.26% |
| 2024-04-01 | 7.38 | 7.32 | -0.07 | -0.95% | 7.26 | 7.46 | 162211 | 11873.69 | 0.30% |
| 2024-03-29 | 7.40 | 7.39 | 0.06 | 0.82% | 7.23 | 7.48 | 128765 | 9447.51 | 0.24% |
| 2024-03-28 | 7.27 | 7.33 | 0.05 | 0.69% | 7.23 | 7.38 | 103694 | 7589.93 | 0.19% |
| 2024-03-27 | 7.28 | 7.28 | -0.01 | -0.14% | 7.27 | 7.36 | 103476 | 7567.90 | 0.19% |
| 2024-03-26 | 7.24 | 7.29 | 0.08 | 1.11% | 7.19 | 7.32 | 120363 | 8738.43 | 0.22% |
| 2024-03-25 | 7.09 | 7.21 | 0.14 | 1.98% | 7.07 | 7.29 | 152936 | 11041.95 | 0.28% |
| 2024-03-22 | 7.15 | 7.07 | -0.07 | -0.98% | 7.02 | 7.16 | 83080 | 5876.49 | 0.15% |
| 2024-03-21 | 7.14 | 7.14 | 0.00 | 0.00% | 7.10 | 7.21 | 80361 | 5740.20 | 0.15% |
| 2024-03-20 | 7.00 | 7.14 | 0.14 | 2.00% | 6.98 | 7.15 | 142213 | 10097.03 | 0.26% |
| 2024-03-19 | 7.24 | 7.00 | -0.23 | -3.18% | 6.98 | 7.26 | 204457 | 14418.06 | 0.38% |
| 2024-03-18 | 7.01 | 7.23 | 0.22 | 3.14% | 7.00 | 7.28 | 223830 | 16017.81 | 0.42% |
| 2024-03-15 | 7.00 | 7.01 | 0.01 | 0.14% | 6.98 | 7.07 | 115549 | 8113.27 | 0.21% |
| 2024-03-14 | 6.95 | 7.00 | 0.02 | 0.29% | 6.93 | 7.05 | 129848 | 9089.69 | 0.24% |
| 2024-03-13 | 6.89 | 6.98 | 0.08 | 1.16% | 6.85 | 7.02 | 152405 | 10574.93 | 0.28% |
| 2024-03-12 | 7.12 | 6.90 | -0.23 | -3.23% | 6.87 | 7.12 | 258970 | 18050.73 | 0.48% |
| 2024-03-11 | 7.35 | 7.13 | -0.23 | -3.13% | 7.04 | 7.38 | 281867 | 20055.26 | 0.52% |
| 2024-03-08 | 7.10 | 7.36 | 0.26 | 3.66% | 7.08 | 7.37 | 231607 | 16722.12 | 0.43% |
| 2024-03-07 | 7.08 | 7.10 | 0.00 | 0.00% | 7.08 | 7.19 | 172361 | 12272.89 | 0.32% |
| 2024-03-06 | 7.31 | 7.10 | -0.21 | -2.87% | 7.08 | 7.34 | 186045 | 13288.87 | 0.35% |
| 2024-03-05 | 7.21 | 7.31 | 0.08 | 1.11% | 7.20 | 7.37 | 143895 | 10492.75 | 0.27% |
| 2024-03-04 | 7.12 | 7.23 | 0.10 | 1.40% | 7.09 | 7.30 | 193802 | 13939.43 | 0.36% |
| 2024-03-01 | 7.32 | 7.13 | -0.20 | -2.73% | 7.11 | 7.34 | 176188 | 12654.11 | 0.33% |
| 2024-02-29 | 7.29 | 7.33 | 0.00 | 0.00% | 7.24 | 7.42 | 160131 | 11711.85 | 0.30% |
| 2024-02-28 | 7.18 | 7.33 | 0.15 | 2.09% | 7.14 | 7.44 | 239651 | 17509.62 | 0.44% |
| 2024-02-27 | 6.99 | 7.18 | 0.16 | 2.28% | 6.98 | 7.18 | 219852 | 15661.40 | 0.41% |
| 2024-02-26 | 7.26 | 7.02 | -0.27 | -3.70% | 7.00 | 7.29 | 316224 | 22369.43 | 0.59% |
| 2024-02-23 | 7.37 | 7.29 | -0.10 | -1.35% | 7.25 | 7.43 | 155615 | 11371.02 | 0.29% |
| 2024-02-22 | 7.36 | 7.39 | 0.01 | 0.14% | 7.33 | 7.48 | 110785 | 8175.79 | 0.21% |
| 2024-02-21 | 7.48 | 7.38 | -0.10 | -1.34% | 7.35 | 7.59 | 204717 | 15286.72 | 0.38% |
| 2024-02-20 | 7.20 | 7.48 | 0.19 | 2.61% | 7.20 | 7.62 | 180409 | 13460.39 | 0.33% |
| 2024-02-19 | 7.25 | 7.29 | 0.06 | 0.83% | 7.03 | 7.33 | 254129 | 18331.63 | 0.47% |