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 | 8.56 | 8.65 | 0.05 | 0.58% | 8.50 | 8.73 | 68977 | 5938.31 | 0.46% |
| 2024-05-13 | 8.75 | 8.60 | -0.02 | -0.23% | 8.56 | 8.87 | 108552 | 9441.74 | 0.72% |
| 2024-05-10 | 8.43 | 8.62 | 0.22 | 2.62% | 8.39 | 8.65 | 77289 | 6607.35 | 0.52% |
| 2024-05-09 | 8.38 | 8.40 | 0.09 | 1.08% | 8.28 | 8.44 | 38462 | 3220.42 | 0.26% |
| 2024-05-08 | 8.50 | 8.31 | -0.26 | -3.03% | 8.28 | 8.51 | 64212 | 5386.75 | 0.43% |
| 2024-05-07 | 8.25 | 8.57 | 0.23 | 2.76% | 8.24 | 8.62 | 111096 | 9409.84 | 0.74% |
| 2024-05-06 | 8.37 | 8.34 | 0.12 | 1.46% | 8.30 | 8.45 | 119280 | 9983.00 | 0.80% |
| 2024-04-30 | 8.50 | 8.22 | -0.17 | -2.03% | 8.17 | 8.51 | 116276 | 9609.92 | 0.78% |
| 2024-04-29 | 7.79 | 8.39 | 0.76 | 9.96% | 7.78 | 8.39 | 122605 | 10076.55 | 0.82% |
| 2024-04-26 | 7.48 | 7.63 | 0.10 | 1.33% | 7.38 | 7.67 | 54274 | 4080.59 | 0.36% |
| 2024-04-25 | 7.44 | 7.53 | 0.10 | 1.35% | 7.41 | 7.59 | 38042 | 2862.14 | 0.25% |
| 2024-04-24 | 7.35 | 7.43 | 0.10 | 1.36% | 7.31 | 7.51 | 39073 | 2894.44 | 0.26% |
| 2024-04-23 | 7.53 | 7.33 | -0.22 | -2.91% | 7.31 | 7.56 | 76415 | 5641.40 | 0.51% |
| 2024-04-22 | 8.10 | 7.55 | -0.74 | -8.93% | 7.52 | 8.10 | 100295 | 7718.26 | 0.67% |
| 2024-04-19 | 8.20 | 8.29 | 0.07 | 0.85% | 8.13 | 8.34 | 38473 | 3178.75 | 0.26% |
| 2024-04-18 | 8.06 | 8.22 | 0.12 | 1.48% | 8.05 | 8.28 | 46179 | 3786.32 | 0.31% |
| 2024-04-17 | 7.80 | 8.10 | 0.35 | 4.52% | 7.80 | 8.10 | 36498 | 2911.85 | 0.24% |
| 2024-04-16 | 8.06 | 7.75 | -0.35 | -4.32% | 7.75 | 8.10 | 48523 | 3812.78 | 0.32% |
| 2024-04-15 | 8.02 | 8.10 | 0.09 | 1.12% | 7.93 | 8.17 | 31642 | 2552.00 | 0.21% |
| 2024-04-12 | 8.04 | 8.01 | -0.03 | -0.37% | 7.97 | 8.09 | 23560 | 1893.70 | 0.16% |
| 2024-04-11 | 8.05 | 8.04 | -0.03 | -0.37% | 7.96 | 8.16 | 28100 | 2267.28 | 0.19% |
| 2024-04-10 | 8.10 | 8.07 | -0.03 | -0.37% | 8.02 | 8.24 | 33128 | 2697.89 | 0.22% |
| 2024-04-09 | 8.02 | 8.10 | 0.07 | 0.87% | 8.02 | 8.14 | 20864 | 1687.39 | 0.14% |
| 2024-04-08 | 8.13 | 8.03 | -0.10 | -1.23% | 8.02 | 8.30 | 51594 | 4226.05 | 0.34% |
| 2024-04-03 | 7.92 | 8.13 | 0.21 | 2.65% | 7.87 | 8.15 | 42027 | 3378.56 | 0.28% |
| 2024-04-02 | 7.85 | 7.92 | 0.03 | 0.38% | 7.82 | 7.93 | 26718 | 2107.77 | 0.18% |
| 2024-04-01 | 7.85 | 7.89 | 0.00 | 0.00% | 7.82 | 7.95 | 29564 | 2323.67 | 0.20% |
| 2024-03-29 | 7.78 | 7.89 | 0.06 | 0.77% | 7.78 | 7.89 | 18855 | 1479.56 | 0.13% |
| 2024-03-28 | 7.82 | 7.83 | 0.01 | 0.13% | 7.77 | 7.88 | 19378 | 1517.71 | 0.13% |
| 2024-03-27 | 7.92 | 7.82 | -0.11 | -1.39% | 7.79 | 7.97 | 28861 | 2275.79 | 0.19% |
| 2024-03-26 | 7.78 | 7.93 | 0.11 | 1.41% | 7.77 | 7.97 | 36946 | 2908.03 | 0.25% |
| 2024-03-25 | 7.73 | 7.82 | 0.06 | 0.77% | 7.72 | 7.93 | 35898 | 2815.61 | 0.24% |
| 2024-03-22 | 7.84 | 7.76 | -0.12 | -1.52% | 7.76 | 7.91 | 35192 | 2750.77 | 0.23% |
| 2024-03-21 | 7.84 | 7.88 | 0.06 | 0.77% | 7.80 | 7.91 | 20541 | 1614.49 | 0.14% |
| 2024-03-20 | 7.77 | 7.82 | 0.09 | 1.16% | 7.71 | 7.82 | 22221 | 1725.79 | 0.15% |
| 2024-03-19 | 7.77 | 7.73 | -0.05 | -0.64% | 7.72 | 7.80 | 22946 | 1780.54 | 0.15% |
| 2024-03-18 | 7.77 | 7.78 | 0.02 | 0.26% | 7.70 | 7.80 | 22090 | 1709.10 | 0.15% |
| 2024-03-15 | 7.79 | 7.76 | -0.03 | -0.39% | 7.66 | 7.89 | 23866 | 1841.74 | 0.16% |
| 2024-03-14 | 7.61 | 7.79 | 0.18 | 2.37% | 7.59 | 7.83 | 45775 | 3548.70 | 0.31% |
| 2024-03-13 | 7.71 | 7.61 | -0.11 | -1.42% | 7.58 | 7.73 | 23854 | 1821.43 | 0.16% |
| 2024-03-12 | 7.57 | 7.72 | 0.14 | 1.85% | 7.52 | 7.76 | 30395 | 2320.48 | 0.20% |
| 2024-03-11 | 7.49 | 7.58 | 0.09 | 1.20% | 7.46 | 7.59 | 20898 | 1572.27 | 0.14% |
| 2024-03-08 | 7.45 | 7.49 | 0.02 | 0.27% | 7.41 | 7.51 | 16730 | 1247.91 | 0.11% |
| 2024-03-07 | 7.53 | 7.47 | -0.03 | -0.40% | 7.47 | 7.58 | 21448 | 1612.33 | 0.14% |
| 2024-03-06 | 7.45 | 7.50 | 0.04 | 0.54% | 7.43 | 7.57 | 20944 | 1569.11 | 0.14% |
| 2024-03-05 | 7.51 | 7.46 | -0.09 | -1.19% | 7.43 | 7.57 | 30106 | 2251.52 | 0.20% |
| 2024-03-04 | 7.59 | 7.55 | -0.11 | -1.44% | 7.47 | 7.66 | 32906 | 2478.60 | 0.22% |
| 2024-03-01 | 7.60 | 7.66 | 0.06 | 0.79% | 7.59 | 7.74 | 39793 | 3045.51 | 0.27% |
| 2024-02-29 | 7.44 | 7.60 | 0.07 | 0.93% | 7.42 | 7.62 | 38386 | 2897.53 | 0.26% |
| 2024-02-28 | 7.71 | 7.53 | -0.22 | -2.84% | 7.51 | 7.83 | 54619 | 4185.56 | 0.36% |
| 2024-02-27 | 7.62 | 7.75 | 0.10 | 1.31% | 7.58 | 7.75 | 28046 | 2154.95 | 0.19% |
| 2024-02-26 | 7.59 | 7.65 | 0.06 | 0.79% | 7.51 | 7.74 | 44154 | 3364.95 | 0.29% |
| 2024-02-23 | 7.54 | 7.59 | 0.05 | 0.66% | 7.47 | 7.63 | 36964 | 2786.01 | 0.25% |
| 2024-02-22 | 7.52 | 7.54 | 0.02 | 0.27% | 7.46 | 7.61 | 31216 | 2350.44 | 0.21% |
| 2024-02-21 | 7.37 | 7.52 | 0.10 | 1.35% | 7.31 | 7.69 | 50342 | 3796.39 | 0.34% |
| 2024-02-20 | 7.20 | 7.42 | 0.11 | 1.50% | 7.19 | 7.44 | 38119 | 2800.86 | 0.25% |
| 2024-02-19 | 7.26 | 7.31 | 0.05 | 0.69% | 7.13 | 7.34 | 66081 | 4786.41 | 0.44% |
| 2024-02-08 | 6.99 | 7.26 | 0.31 | 4.46% | 6.73 | 7.28 | 93417 | 6536.59 | 0.62% |
| 2024-02-07 | 7.03 | 6.95 | -0.08 | -1.14% | 6.79 | 7.12 | 85973 | 5996.53 | 0.57% |
| 2024-02-06 | 6.79 | 7.03 | 0.14 | 2.03% | 6.46 | 7.14 | 76973 | 5198.23 | 0.51% |
| 2024-02-05 | 7.48 | 6.89 | -0.52 | -7.02% | 6.77 | 7.48 | 80828 | 5653.68 | 0.54% |