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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 7.92 | 7.93 | -0.03 | -0.38% | 7.91 | 8.00 | 15553 | 1235.91 | 0.28% |
| 2024-05-14 | 8.00 | 7.96 | 0.04 | 0.51% | 7.92 | 8.04 | 31336 | 2503.42 | 0.57% |
| 2024-05-13 | 7.92 | 7.92 | -0.01 | -0.13% | 7.75 | 8.05 | 27386 | 2168.44 | 0.50% |
| 2024-05-10 | 7.93 | 7.93 | -0.03 | -0.38% | 7.86 | 8.12 | 33963 | 2699.47 | 0.61% |
| 2024-05-09 | 7.78 | 7.96 | 0.22 | 2.84% | 7.72 | 8.18 | 40468 | 3222.66 | 0.73% |
| 2024-05-08 | 7.91 | 7.74 | -0.22 | -2.76% | 7.71 | 8.05 | 45184 | 3549.38 | 0.82% |
| 2024-05-07 | 8.19 | 7.96 | -0.15 | -1.85% | 7.90 | 8.20 | 41575 | 3326.51 | 0.75% |
| 2024-05-06 | 7.96 | 8.11 | 0.19 | 2.40% | 7.96 | 8.15 | 32820 | 2652.12 | 0.59% |
| 2024-04-30 | 8.05 | 7.92 | -0.08 | -1.00% | 7.85 | 8.05 | 23877 | 1889.84 | 0.43% |
| 2024-04-29 | 7.63 | 8.00 | 0.40 | 5.26% | 7.56 | 8.03 | 41434 | 3253.89 | 0.75% |
| 2024-04-26 | 7.58 | 7.60 | 0.04 | 0.53% | 7.43 | 7.62 | 29656 | 2232.17 | 0.54% |
| 2024-04-25 | 7.56 | 7.56 | 0.02 | 0.27% | 7.47 | 7.63 | 28923 | 2190.16 | 0.52% |
| 2024-04-24 | 7.67 | 7.54 | -0.09 | -1.18% | 7.50 | 7.67 | 30905 | 2330.96 | 0.56% |
| 2024-04-23 | 7.78 | 7.63 | -0.13 | -1.68% | 7.54 | 7.78 | 38515 | 2936.92 | 0.70% |
| 2024-04-22 | 7.82 | 7.76 | -0.17 | -2.14% | 7.66 | 7.96 | 31239 | 2425.27 | 0.56% |
| 2024-04-19 | 7.92 | 7.93 | 0.01 | 0.13% | 7.80 | 8.09 | 26647 | 2123.45 | 0.48% |
| 2024-04-18 | 8.30 | 7.92 | -0.33 | -4.00% | 7.86 | 8.30 | 42978 | 3459.24 | 0.78% |
| 2024-04-17 | 7.75 | 8.25 | 0.53 | 6.87% | 7.75 | 8.27 | 34188 | 2770.11 | 0.62% |
| 2024-04-16 | 8.02 | 7.72 | -0.54 | -6.54% | 7.68 | 8.20 | 47349 | 3699.94 | 0.86% |
| 2024-04-15 | 8.55 | 8.26 | -0.31 | -3.62% | 8.15 | 8.61 | 29530 | 2464.59 | 0.53% |
| 2024-04-12 | 8.55 | 8.57 | 0.02 | 0.23% | 8.50 | 8.67 | 17151 | 1470.97 | 0.31% |
| 2024-04-11 | 8.50 | 8.55 | -0.09 | -1.04% | 8.47 | 8.72 | 22745 | 1956.66 | 0.41% |
| 2024-04-10 | 8.76 | 8.64 | -0.12 | -1.37% | 8.55 | 8.83 | 18600 | 1610.99 | 0.34% |
| 2024-04-09 | 8.64 | 8.76 | 0.14 | 1.62% | 8.62 | 8.78 | 23292 | 2033.59 | 0.42% |
| 2024-04-08 | 8.80 | 8.62 | -0.15 | -1.71% | 8.62 | 8.80 | 22128 | 1924.99 | 0.40% |
| 2024-04-03 | 8.76 | 8.77 | -0.01 | -0.11% | 8.66 | 8.84 | 23205 | 2029.64 | 0.42% |
| 2024-04-02 | 8.55 | 8.78 | 0.27 | 3.17% | 8.50 | 9.03 | 56056 | 4929.35 | 1.01% |
| 2024-04-01 | 8.38 | 8.51 | 0.18 | 2.16% | 8.36 | 8.53 | 25053 | 2123.63 | 0.45% |
| 2024-03-29 | 8.23 | 8.33 | 0.15 | 1.83% | 8.18 | 8.33 | 18847 | 1556.33 | 0.34% |
| 2024-03-28 | 8.02 | 8.18 | 0.27 | 3.41% | 7.92 | 8.26 | 22142 | 1800.50 | 0.40% |
| 2024-03-27 | 8.18 | 7.91 | -0.30 | -3.65% | 7.90 | 8.24 | 27047 | 2188.45 | 0.49% |
| 2024-03-26 | 8.26 | 8.21 | -0.04 | -0.48% | 8.12 | 8.35 | 27090 | 2223.75 | 0.49% |
| 2024-03-25 | 8.39 | 8.25 | -0.19 | -2.25% | 8.22 | 8.49 | 35719 | 2987.73 | 0.65% |
| 2024-03-22 | 8.55 | 8.44 | -0.16 | -1.86% | 8.35 | 8.66 | 23057 | 1954.22 | 0.42% |
| 2024-03-21 | 8.84 | 8.60 | -0.07 | -0.81% | 8.56 | 8.84 | 23377 | 2021.79 | 0.42% |
| 2024-03-20 | 8.54 | 8.67 | 0.10 | 1.17% | 8.54 | 8.70 | 24869 | 2150.94 | 0.45% |
| 2024-03-19 | 8.58 | 8.57 | -0.04 | -0.46% | 8.54 | 8.65 | 19144 | 1643.58 | 0.35% |
| 2024-03-18 | 8.56 | 8.61 | 0.09 | 1.06% | 8.52 | 8.63 | 28099 | 2412.14 | 0.51% |
| 2024-03-15 | 8.45 | 8.52 | 0.02 | 0.24% | 8.41 | 8.54 | 21022 | 1782.14 | 0.38% |
| 2024-03-14 | 8.54 | 8.50 | -0.07 | -0.82% | 8.43 | 8.62 | 25159 | 2149.54 | 0.45% |
| 2024-03-13 | 8.60 | 8.57 | -0.02 | -0.23% | 8.46 | 8.60 | 25268 | 2156.07 | 0.46% |
| 2024-03-12 | 8.49 | 8.59 | 0.10 | 1.18% | 8.43 | 8.60 | 18255 | 1557.40 | 0.33% |
| 2024-03-11 | 8.33 | 8.49 | 0.09 | 1.07% | 8.33 | 8.49 | 14375 | 1211.81 | 0.26% |
| 2024-03-08 | 8.37 | 8.40 | 0.02 | 0.24% | 8.32 | 8.46 | 14359 | 1204.13 | 0.26% |
| 2024-03-07 | 8.52 | 8.38 | -0.09 | -1.06% | 8.38 | 8.55 | 15948 | 1347.30 | 0.29% |
| 2024-03-06 | 8.41 | 8.47 | 0.05 | 0.59% | 8.39 | 8.52 | 14150 | 1197.44 | 0.26% |
| 2024-03-05 | 8.63 | 8.42 | -0.15 | -1.75% | 8.42 | 8.63 | 14791 | 1257.00 | 0.27% |
| 2024-03-04 | 8.74 | 8.57 | -0.10 | -1.15% | 8.52 | 8.74 | 21881 | 1881.25 | 0.40% |
| 2024-03-01 | 8.62 | 8.67 | 0.06 | 0.70% | 8.56 | 8.70 | 17201 | 1487.46 | 0.31% |
| 2024-02-29 | 8.38 | 8.61 | 0.25 | 2.99% | 8.34 | 8.61 | 27213 | 2314.78 | 0.49% |
| 2024-02-28 | 8.82 | 8.36 | -0.43 | -4.89% | 8.35 | 8.99 | 47393 | 4118.27 | 0.86% |
| 2024-02-27 | 8.59 | 8.79 | 0.10 | 1.15% | 8.58 | 8.79 | 22883 | 1994.50 | 0.41% |
| 2024-02-26 | 8.53 | 8.69 | 0.18 | 2.12% | 8.47 | 8.84 | 33873 | 2928.16 | 0.61% |
| 2024-02-23 | 8.44 | 8.51 | 0.06 | 0.71% | 8.39 | 8.52 | 21625 | 1831.61 | 0.39% |
| 2024-02-22 | 8.30 | 8.45 | 0.13 | 1.56% | 8.29 | 8.46 | 26375 | 2210.40 | 0.48% |
| 2024-02-21 | 8.14 | 8.32 | 0.15 | 1.84% | 8.08 | 8.60 | 37912 | 3171.61 | 0.69% |
| 2024-02-20 | 8.26 | 8.17 | -0.10 | -1.21% | 8.11 | 8.26 | 20648 | 1685.39 | 0.37% |
| 2024-02-19 | 8.26 | 8.27 | 0.09 | 1.10% | 8.14 | 8.39 | 40106 | 3300.37 | 0.72% |
| 2024-02-08 | 7.60 | 8.18 | 0.58 | 7.63% | 7.36 | 8.18 | 51157 | 3975.39 | 0.92% |
| 2024-02-07 | 7.75 | 7.60 | -0.18 | -2.31% | 7.23 | 7.75 | 54166 | 4034.12 | 0.98% |
| 2024-02-06 | 7.60 | 7.78 | 0.08 | 1.04% | 7.20 | 7.94 | 59679 | 4439.41 | 1.08% |