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 | 8.52 | 8.59 | 0.08 | 0.94% | 8.43 | 8.62 | 222624 | 18940.20 | 0.55% |
| 2024-05-16 | 8.37 | 8.51 | 0.14 | 1.67% | 8.35 | 8.57 | 238816 | 20301.89 | 0.59% |
| 2024-05-15 | 8.30 | 8.37 | 0.05 | 0.60% | 8.28 | 8.41 | 135619 | 11334.07 | 0.34% |
| 2024-05-14 | 8.35 | 8.32 | -0.06 | -0.72% | 8.30 | 8.42 | 174988 | 14594.49 | 0.44% |
| 2024-05-13 | 8.21 | 8.38 | 0.11 | 1.33% | 8.18 | 8.40 | 192162 | 15936.32 | 0.48% |
| 2024-05-10 | 8.22 | 8.27 | 0.06 | 0.73% | 8.18 | 8.29 | 135455 | 11161.83 | 0.34% |
| 2024-05-09 | 8.14 | 8.21 | 0.09 | 1.11% | 8.12 | 8.27 | 147825 | 12135.50 | 0.37% |
| 2024-05-08 | 8.15 | 8.12 | -0.05 | -0.61% | 8.11 | 8.20 | 138302 | 11290.41 | 0.34% |
| 2024-05-07 | 8.28 | 8.17 | -0.02 | -0.24% | 8.09 | 8.28 | 133728 | 10887.40 | 0.33% |
| 2024-05-06 | 8.23 | 8.19 | 0.03 | 0.37% | 8.13 | 8.28 | 238837 | 19601.86 | 0.59% |
| 2024-04-30 | 8.03 | 8.16 | 0.12 | 1.49% | 8.00 | 8.23 | 226733 | 18470.44 | 0.56% |
| 2024-04-29 | 7.77 | 8.04 | 0.19 | 2.42% | 7.76 | 8.07 | 360508 | 28728.75 | 0.90% |
| 2024-04-26 | 8.13 | 7.85 | -0.36 | -4.38% | 7.81 | 8.15 | 466844 | 36850.47 | 1.16% |
| 2024-04-25 | 8.00 | 8.21 | 0.16 | 1.99% | 7.98 | 8.22 | 213757 | 17327.37 | 0.53% |
| 2024-04-24 | 8.13 | 8.05 | -0.06 | -0.74% | 7.98 | 8.13 | 178807 | 14345.11 | 0.44% |
| 2024-04-23 | 8.14 | 8.11 | -0.02 | -0.25% | 8.10 | 8.20 | 161606 | 13165.23 | 0.40% |
| 2024-04-22 | 8.20 | 8.13 | -0.05 | -0.61% | 8.10 | 8.30 | 179821 | 14703.89 | 0.45% |
| 2024-04-19 | 8.21 | 8.18 | -0.03 | -0.37% | 8.15 | 8.29 | 201197 | 16525.74 | 0.50% |
| 2024-04-18 | 8.07 | 8.21 | 0.10 | 1.23% | 8.06 | 8.40 | 299117 | 24597.89 | 0.74% |
| 2024-04-17 | 7.94 | 8.11 | 0.20 | 2.53% | 7.84 | 8.11 | 253526 | 20239.67 | 0.63% |
| 2024-04-16 | 7.97 | 7.91 | -0.06 | -0.75% | 7.88 | 8.00 | 226463 | 18021.74 | 0.56% |
| 2024-04-15 | 7.81 | 7.97 | 0.16 | 2.05% | 7.78 | 7.99 | 204678 | 16206.07 | 0.51% |
| 2024-04-12 | 7.86 | 7.81 | -0.08 | -1.01% | 7.80 | 7.93 | 115405 | 9061.58 | 0.29% |
| 2024-04-11 | 7.86 | 7.89 | -0.02 | -0.25% | 7.81 | 7.93 | 158062 | 12450.90 | 0.39% |
| 2024-04-10 | 7.92 | 7.91 | -0.02 | -0.25% | 7.87 | 8.00 | 141747 | 11256.75 | 0.35% |
| 2024-04-09 | 7.96 | 7.93 | -0.04 | -0.50% | 7.92 | 8.04 | 107569 | 8558.54 | 0.27% |
| 2024-04-08 | 7.87 | 7.97 | 0.08 | 1.01% | 7.80 | 8.01 | 189409 | 15032.66 | 0.47% |
| 2024-04-03 | 7.94 | 7.89 | -0.01 | -0.13% | 7.82 | 7.95 | 134495 | 10608.94 | 0.33% |
| 2024-04-02 | 7.81 | 7.90 | 0.07 | 0.89% | 7.80 | 7.93 | 142663 | 11259.37 | 0.35% |
| 2024-04-01 | 7.78 | 7.83 | 0.08 | 1.03% | 7.76 | 7.85 | 152043 | 11869.53 | 0.38% |
| 2024-03-29 | 7.68 | 7.75 | 0.04 | 0.52% | 7.68 | 7.77 | 146533 | 11344.55 | 0.36% |
| 2024-03-28 | 7.83 | 7.71 | -0.14 | -1.78% | 7.68 | 7.84 | 224228 | 17345.63 | 0.56% |
| 2024-03-27 | 7.80 | 7.85 | 0.02 | 0.26% | 7.80 | 7.91 | 179116 | 14083.57 | 0.45% |
| 2024-03-26 | 7.76 | 7.83 | 0.07 | 0.90% | 7.73 | 7.84 | 203543 | 15859.17 | 0.51% |
| 2024-03-25 | 7.62 | 7.76 | 0.10 | 1.31% | 7.62 | 7.79 | 200853 | 15502.17 | 0.50% |
| 2024-03-22 | 7.75 | 7.66 | -0.11 | -1.42% | 7.62 | 7.77 | 181507 | 13944.19 | 0.45% |
| 2024-03-21 | 7.66 | 7.77 | 0.10 | 1.30% | 7.64 | 7.79 | 186200 | 14390.72 | 0.46% |
| 2024-03-20 | 7.64 | 7.67 | 0.06 | 0.79% | 7.58 | 7.69 | 113132 | 8655.46 | 0.28% |
| 2024-03-19 | 7.70 | 7.61 | -0.10 | -1.30% | 7.61 | 7.71 | 107590 | 8224.99 | 0.27% |
| 2024-03-18 | 7.69 | 7.71 | -0.01 | -0.13% | 7.64 | 7.73 | 147113 | 11281.26 | 0.37% |
| 2024-03-15 | 7.59 | 7.72 | 0.17 | 2.25% | 7.58 | 7.73 | 230226 | 17656.43 | 0.57% |
| 2024-03-14 | 7.51 | 7.55 | 0.01 | 0.13% | 7.51 | 7.63 | 180428 | 13683.12 | 0.45% |
| 2024-03-13 | 7.63 | 7.54 | -0.10 | -1.31% | 7.50 | 7.66 | 147034 | 11094.63 | 0.37% |
| 2024-03-12 | 7.73 | 7.64 | -0.10 | -1.29% | 7.61 | 7.73 | 180853 | 13873.19 | 0.45% |
| 2024-03-11 | 7.75 | 7.74 | -0.02 | -0.26% | 7.67 | 7.80 | 175458 | 13539.61 | 0.44% |
| 2024-03-08 | 7.67 | 7.76 | 0.07 | 0.91% | 7.65 | 7.77 | 180660 | 13914.37 | 0.45% |
| 2024-03-07 | 7.65 | 7.69 | 0.04 | 0.52% | 7.65 | 7.79 | 186688 | 14430.95 | 0.46% |
| 2024-03-06 | 7.70 | 7.65 | -0.06 | -0.78% | 7.64 | 7.76 | 137143 | 10548.91 | 0.34% |
| 2024-03-05 | 7.55 | 7.71 | 0.15 | 1.98% | 7.54 | 7.73 | 177014 | 13578.40 | 0.44% |
| 2024-03-04 | 7.68 | 7.56 | -0.14 | -1.82% | 7.53 | 7.71 | 172214 | 13060.99 | 0.43% |
| 2024-03-01 | 7.77 | 7.70 | -0.09 | -1.16% | 7.68 | 7.79 | 131301 | 10140.86 | 0.33% |
| 2024-02-29 | 7.67 | 7.79 | 0.12 | 1.56% | 7.64 | 7.79 | 194671 | 15042.68 | 0.48% |
| 2024-02-28 | 7.67 | 7.67 | -0.03 | -0.39% | 7.62 | 7.77 | 201376 | 15504.48 | 0.50% |
| 2024-02-27 | 7.62 | 7.70 | 0.06 | 0.79% | 7.59 | 7.71 | 152064 | 11638.29 | 0.38% |
| 2024-02-26 | 7.81 | 7.64 | -0.21 | -2.68% | 7.63 | 7.82 | 229909 | 17712.72 | 0.57% |
| 2024-02-23 | 7.84 | 7.85 | -0.02 | -0.25% | 7.82 | 8.00 | 216042 | 16997.28 | 0.54% |
| 2024-02-22 | 7.83 | 7.87 | 0.02 | 0.25% | 7.77 | 7.89 | 225267 | 17623.77 | 0.56% |
| 2024-02-21 | 7.66 | 7.85 | 0.14 | 1.82% | 7.64 | 8.04 | 319559 | 25150.04 | 0.79% |
| 2024-02-20 | 7.61 | 7.71 | 0.07 | 0.92% | 7.59 | 7.72 | 254834 | 19513.70 | 0.63% |
| 2024-02-19 | 7.82 | 7.64 | -0.11 | -1.42% | 7.58 | 7.82 | 385977 | 29457.37 | 0.96% |