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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 8.60 | 8.54 | -0.08 | -0.93% | 8.49 | 8.62 | 58956 | 5038.63 | 0.50% |
| 2024-05-20 | 8.65 | 8.62 | 0.06 | 0.70% | 8.53 | 8.70 | 134548 | 11582.64 | 1.15% |
| 2024-05-17 | 8.50 | 8.56 | 0.15 | 1.78% | 8.33 | 8.58 | 116044 | 9811.14 | 0.99% |
| 2024-05-16 | 8.47 | 8.41 | 0.00 | 0.00% | 8.39 | 8.57 | 102802 | 8687.95 | 0.88% |
| 2024-05-15 | 8.47 | 8.41 | -0.12 | -1.41% | 8.41 | 8.62 | 84284 | 7177.37 | 0.72% |
| 2024-05-14 | 8.40 | 8.53 | 0.07 | 0.83% | 8.40 | 8.64 | 117278 | 10025.66 | 1.00% |
| 2024-05-13 | 8.40 | 8.46 | 0.00 | 0.00% | 8.34 | 8.52 | 95377 | 8056.47 | 0.81% |
| 2024-05-10 | 8.52 | 8.46 | -0.01 | -0.12% | 8.40 | 8.53 | 83087 | 7023.21 | 0.71% |
| 2024-05-09 | 8.29 | 8.47 | 0.21 | 2.54% | 8.28 | 8.52 | 121371 | 10279.09 | 1.03% |
| 2024-05-08 | 8.39 | 8.26 | -0.19 | -2.25% | 8.25 | 8.45 | 85087 | 7094.84 | 0.73% |
| 2024-05-07 | 8.40 | 8.45 | 0.03 | 0.36% | 8.36 | 8.46 | 89631 | 7547.27 | 0.76% |
| 2024-05-06 | 8.33 | 8.42 | 0.18 | 2.18% | 8.33 | 8.47 | 140939 | 11849.30 | 1.20% |
| 2024-04-30 | 8.30 | 8.24 | -0.10 | -1.20% | 8.23 | 8.35 | 142391 | 11777.86 | 1.21% |
| 2024-04-29 | 8.08 | 8.34 | 0.28 | 3.47% | 8.07 | 8.36 | 218373 | 17998.58 | 1.86% |
| 2024-04-26 | 7.92 | 8.06 | 0.13 | 1.64% | 7.88 | 8.07 | 115097 | 9211.34 | 0.98% |
| 2024-04-25 | 7.91 | 7.93 | -0.02 | -0.25% | 7.88 | 8.01 | 75705 | 6017.23 | 0.65% |
| 2024-04-24 | 7.81 | 7.95 | 0.12 | 1.53% | 7.75 | 7.95 | 87020 | 6855.49 | 0.74% |
| 2024-04-23 | 7.99 | 7.83 | -0.09 | -1.14% | 7.78 | 8.06 | 114204 | 8999.48 | 0.97% |
| 2024-04-22 | 7.90 | 7.92 | -0.05 | -0.63% | 7.86 | 8.03 | 90984 | 7231.04 | 0.78% |
| 2024-04-19 | 7.98 | 7.97 | 0.02 | 0.25% | 7.94 | 8.08 | 113029 | 9051.75 | 0.96% |
| 2024-04-18 | 8.03 | 7.95 | -0.02 | -0.25% | 7.85 | 8.04 | 89498 | 7117.95 | 0.76% |
| 2024-04-17 | 7.72 | 7.97 | 0.33 | 4.32% | 7.72 | 7.98 | 93266 | 7329.83 | 0.80% |
| 2024-04-16 | 7.93 | 7.64 | -0.23 | -2.92% | 7.62 | 7.94 | 105443 | 8165.73 | 0.90% |
| 2024-04-15 | 7.99 | 7.87 | -0.09 | -1.13% | 7.74 | 8.07 | 115155 | 9081.80 | 0.98% |
| 2024-04-12 | 8.00 | 7.96 | -0.05 | -0.62% | 7.93 | 8.05 | 67348 | 5392.71 | 0.57% |
| 2024-04-11 | 8.00 | 8.01 | 0.01 | 0.13% | 7.91 | 8.10 | 118257 | 9497.89 | 1.01% |
| 2024-04-10 | 8.10 | 8.00 | -0.09 | -1.11% | 7.93 | 8.10 | 72622 | 5814.00 | 0.62% |
| 2024-04-09 | 7.90 | 8.09 | 0.16 | 2.02% | 7.90 | 8.10 | 116373 | 9371.35 | 0.99% |
| 2024-04-08 | 7.99 | 7.93 | -0.08 | -1.00% | 7.93 | 8.04 | 96923 | 7739.10 | 0.83% |
| 2024-04-03 | 8.05 | 8.01 | -0.04 | -0.50% | 7.94 | 8.09 | 75553 | 6050.79 | 0.64% |
| 2024-04-02 | 8.00 | 8.05 | 0.06 | 0.75% | 7.91 | 8.06 | 115740 | 9250.12 | 0.99% |
| 2024-04-01 | 7.80 | 7.99 | 0.20 | 2.57% | 7.79 | 7.99 | 94447 | 7505.44 | 0.81% |
| 2024-03-29 | 7.64 | 7.79 | 0.15 | 1.96% | 7.64 | 7.80 | 75635 | 5845.53 | 0.64% |
| 2024-03-28 | 7.61 | 7.64 | -0.02 | -0.26% | 7.60 | 7.80 | 110610 | 8515.68 | 0.94% |
| 2024-03-27 | 7.85 | 7.66 | -0.18 | -2.30% | 7.66 | 7.88 | 65248 | 5066.71 | 0.56% |
| 2024-03-26 | 7.73 | 7.84 | 0.08 | 1.03% | 7.70 | 7.88 | 81606 | 6362.74 | 0.70% |
| 2024-03-25 | 7.88 | 7.76 | -0.20 | -2.51% | 7.76 | 7.98 | 79326 | 6236.92 | 0.68% |
| 2024-03-22 | 8.11 | 7.96 | -0.10 | -1.24% | 7.90 | 8.12 | 94369 | 7532.49 | 0.80% |
| 2024-03-21 | 8.16 | 8.06 | -0.07 | -0.86% | 8.00 | 8.17 | 127570 | 10278.61 | 1.09% |
| 2024-03-20 | 8.06 | 8.13 | 0.04 | 0.49% | 8.04 | 8.20 | 122411 | 9919.52 | 1.04% |
| 2024-03-19 | 7.99 | 8.09 | 0.11 | 1.38% | 7.94 | 8.22 | 188692 | 15328.00 | 1.61% |
| 2024-03-18 | 7.75 | 7.98 | 0.29 | 3.77% | 7.71 | 8.03 | 194339 | 15314.37 | 1.66% |
| 2024-03-15 | 7.55 | 7.69 | 0.14 | 1.85% | 7.50 | 7.71 | 100713 | 7687.52 | 0.86% |
| 2024-03-14 | 7.60 | 7.55 | -0.06 | -0.79% | 7.49 | 7.65 | 63694 | 4828.16 | 0.54% |
| 2024-03-13 | 7.62 | 7.61 | 0.00 | 0.00% | 7.56 | 7.65 | 72609 | 5521.30 | 0.62% |
| 2024-03-12 | 7.68 | 7.61 | -0.08 | -1.04% | 7.57 | 7.70 | 98549 | 7512.22 | 0.84% |
| 2024-03-11 | 7.45 | 7.69 | 0.25 | 3.36% | 7.44 | 7.72 | 135837 | 10341.91 | 1.16% |
| 2024-03-08 | 7.35 | 7.44 | 0.05 | 0.68% | 7.33 | 7.48 | 54169 | 4007.28 | 0.46% |
| 2024-03-07 | 7.53 | 7.39 | -0.06 | -0.81% | 7.37 | 7.55 | 65234 | 4871.69 | 0.56% |
| 2024-03-06 | 7.28 | 7.45 | 0.12 | 1.64% | 7.26 | 7.55 | 98665 | 7351.21 | 0.84% |
| 2024-03-05 | 7.41 | 7.33 | -0.10 | -1.35% | 7.28 | 7.41 | 70414 | 5166.15 | 0.60% |
| 2024-03-04 | 7.55 | 7.43 | -0.08 | -1.07% | 7.37 | 7.59 | 80427 | 5987.72 | 0.69% |
| 2024-03-01 | 7.45 | 7.51 | 0.05 | 0.67% | 7.43 | 7.54 | 98794 | 7405.71 | 0.84% |
| 2024-02-29 | 7.20 | 7.46 | 0.18 | 2.47% | 7.20 | 7.46 | 118254 | 8707.85 | 1.01% |
| 2024-02-28 | 7.47 | 7.28 | -0.19 | -2.54% | 7.27 | 7.64 | 135250 | 10097.08 | 1.15% |
| 2024-02-27 | 7.31 | 7.47 | 0.12 | 1.63% | 7.30 | 7.48 | 94412 | 6983.17 | 0.80% |
| 2024-02-26 | 7.30 | 7.35 | 0.06 | 0.82% | 7.26 | 7.47 | 116192 | 8563.09 | 0.99% |
| 2024-02-23 | 7.29 | 7.29 | 0.01 | 0.14% | 7.17 | 7.32 | 91014 | 6596.48 | 0.78% |
| 2024-02-22 | 7.26 | 7.28 | 0.03 | 0.41% | 7.18 | 7.37 | 86448 | 6261.79 | 0.74% |
| 2024-02-21 | 7.21 | 7.25 | 0.01 | 0.14% | 7.13 | 7.47 | 109290 | 8019.57 | 0.93% |
| 2024-02-20 | 7.34 | 7.24 | -0.09 | -1.23% | 7.12 | 7.34 | 90941 | 6548.68 | 0.78% |
| 2024-02-19 | 7.42 | 7.33 | -0.06 | -0.81% | 7.25 | 7.44 | 113184 | 8298.59 | 0.96% |