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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 8.81 | 8.92 | 0.12 | 1.36% | 8.75 | 8.94 | 56081 | 4974.42 | 1.32% |
| 2024-05-17 | 8.72 | 8.80 | 0.07 | 0.80% | 8.68 | 8.81 | 47561 | 4161.44 | 1.12% |
| 2024-05-16 | 8.79 | 8.73 | -0.05 | -0.57% | 8.72 | 8.91 | 61591 | 5412.78 | 1.45% |
| 2024-05-15 | 8.95 | 8.78 | -0.22 | -2.44% | 8.75 | 9.07 | 96973 | 8620.69 | 2.29% |
| 2024-05-14 | 8.95 | 9.00 | -0.06 | -0.66% | 8.89 | 9.30 | 127630 | 11575.65 | 3.01% |
| 2024-05-13 | 8.75 | 9.06 | 0.16 | 1.80% | 8.68 | 9.24 | 129835 | 11630.10 | 3.06% |
| 2024-05-10 | 8.76 | 8.90 | 0.13 | 1.48% | 8.67 | 8.98 | 99147 | 8762.27 | 2.34% |
| 2024-05-09 | 8.75 | 8.77 | 0.09 | 1.04% | 8.72 | 8.93 | 78405 | 6899.59 | 1.85% |
| 2024-05-08 | 8.70 | 8.68 | -0.06 | -0.69% | 8.61 | 8.90 | 80510 | 7048.24 | 1.90% |
| 2024-05-07 | 8.69 | 8.74 | 0.01 | 0.11% | 8.57 | 8.96 | 101544 | 8840.59 | 2.39% |
| 2024-05-06 | 8.48 | 8.73 | 0.25 | 2.95% | 8.41 | 8.73 | 107635 | 9259.10 | 2.54% |
| 2024-04-30 | 8.37 | 8.48 | 0.19 | 2.29% | 8.22 | 8.59 | 132172 | 11133.39 | 3.12% |
| 2024-04-29 | 8.17 | 8.29 | 0.14 | 1.72% | 8.14 | 8.30 | 83400 | 6868.16 | 1.97% |
| 2024-04-26 | 7.97 | 8.15 | 0.09 | 1.12% | 7.95 | 8.18 | 92519 | 7499.26 | 2.18% |
| 2024-04-25 | 8.02 | 8.06 | 0.03 | 0.37% | 7.82 | 8.25 | 101180 | 8105.86 | 2.39% |
| 2024-04-24 | 7.85 | 8.03 | 0.17 | 2.16% | 7.83 | 8.03 | 77775 | 6192.68 | 1.83% |
| 2024-04-23 | 7.95 | 7.86 | -0.09 | -1.13% | 7.80 | 8.12 | 77113 | 6097.70 | 1.82% |
| 2024-04-22 | 8.08 | 7.95 | -0.11 | -1.36% | 7.62 | 8.15 | 109769 | 8658.33 | 2.59% |
| 2024-04-19 | 8.59 | 8.06 | -0.50 | -5.84% | 8.04 | 8.59 | 198020 | 16335.43 | 4.67% |
| 2024-04-18 | 7.78 | 8.56 | 0.78 | 10.03% | 7.70 | 8.56 | 117757 | 9495.68 | 2.78% |
| 2024-04-17 | 7.22 | 7.78 | 0.71 | 10.04% | 7.15 | 7.78 | 85552 | 6497.35 | 2.02% |
| 2024-04-16 | 7.80 | 7.07 | -0.60 | -7.82% | 7.01 | 7.81 | 89907 | 6496.06 | 2.12% |
| 2024-04-15 | 8.19 | 7.67 | -0.54 | -6.58% | 7.51 | 8.30 | 84378 | 6576.36 | 1.99% |
| 2024-04-12 | 8.28 | 8.21 | -0.11 | -1.32% | 8.15 | 8.44 | 41421 | 3436.25 | 0.98% |
| 2024-04-11 | 8.18 | 8.32 | 0.17 | 2.09% | 8.10 | 8.49 | 53059 | 4429.12 | 1.25% |
| 2024-04-10 | 8.42 | 8.15 | -0.30 | -3.55% | 8.06 | 8.48 | 39964 | 3283.66 | 0.94% |
| 2024-04-09 | 8.27 | 8.45 | 0.15 | 1.81% | 8.27 | 8.49 | 39019 | 3274.22 | 0.92% |
| 2024-04-08 | 8.57 | 8.30 | -0.29 | -3.38% | 8.27 | 8.58 | 41500 | 3493.77 | 0.98% |
| 2024-04-03 | 8.69 | 8.59 | -0.10 | -1.15% | 8.46 | 8.69 | 45119 | 3855.98 | 1.06% |
| 2024-04-02 | 8.63 | 8.69 | 0.02 | 0.23% | 8.58 | 8.79 | 40655 | 3528.74 | 0.96% |
| 2024-04-01 | 8.38 | 8.67 | 0.30 | 3.58% | 8.36 | 8.68 | 47245 | 4029.57 | 1.11% |
| 2024-03-29 | 8.23 | 8.37 | 0.13 | 1.58% | 8.22 | 8.37 | 32806 | 2725.74 | 0.77% |
| 2024-03-28 | 8.01 | 8.24 | 0.19 | 2.36% | 7.99 | 8.38 | 38779 | 3192.41 | 0.91% |
| 2024-03-27 | 8.42 | 8.05 | -0.33 | -3.94% | 8.00 | 8.45 | 31082 | 2554.20 | 0.73% |
| 2024-03-26 | 8.29 | 8.38 | 0.03 | 0.36% | 8.16 | 8.46 | 36908 | 3074.69 | 0.87% |
| 2024-03-25 | 8.55 | 8.35 | -0.21 | -2.45% | 8.30 | 8.59 | 40477 | 3427.68 | 0.95% |
| 2024-03-22 | 8.72 | 8.56 | -0.18 | -2.06% | 8.48 | 8.72 | 42822 | 3667.20 | 1.01% |
| 2024-03-21 | 8.71 | 8.74 | 0.05 | 0.58% | 8.57 | 8.78 | 39498 | 3428.81 | 0.93% |
| 2024-03-20 | 8.60 | 8.69 | 0.04 | 0.46% | 8.60 | 8.72 | 35913 | 3110.02 | 0.85% |
| 2024-03-19 | 8.72 | 8.65 | -0.02 | -0.23% | 8.59 | 8.76 | 39299 | 3403.43 | 0.93% |
| 2024-03-18 | 8.49 | 8.67 | 0.16 | 1.88% | 8.49 | 8.67 | 42254 | 3637.89 | 1.00% |
| 2024-03-15 | 8.41 | 8.51 | 0.08 | 0.95% | 8.31 | 8.52 | 39591 | 3341.90 | 0.93% |
| 2024-03-14 | 8.49 | 8.43 | -0.09 | -1.06% | 8.34 | 8.57 | 44352 | 3750.04 | 1.05% |
| 2024-03-13 | 8.48 | 8.52 | 0.02 | 0.24% | 8.40 | 8.58 | 45385 | 3849.21 | 1.07% |
| 2024-03-12 | 8.43 | 8.50 | 0.06 | 0.71% | 8.35 | 8.54 | 58154 | 4918.09 | 1.37% |
| 2024-03-11 | 8.21 | 8.44 | 0.28 | 3.43% | 8.19 | 8.46 | 67596 | 5645.71 | 1.59% |
| 2024-03-08 | 8.07 | 8.16 | 0.09 | 1.12% | 8.04 | 8.24 | 38462 | 3127.62 | 0.91% |
| 2024-03-07 | 8.21 | 8.07 | -0.11 | -1.34% | 8.02 | 8.30 | 61013 | 4991.09 | 1.44% |
| 2024-03-06 | 7.90 | 8.18 | 0.19 | 2.38% | 7.89 | 8.36 | 71634 | 5847.04 | 1.69% |
| 2024-03-05 | 8.17 | 7.99 | -0.24 | -2.92% | 7.96 | 8.18 | 47496 | 3821.77 | 1.12% |
| 2024-03-04 | 8.21 | 8.23 | 0.09 | 1.11% | 8.08 | 8.35 | 59425 | 4881.46 | 1.40% |
| 2024-03-01 | 7.92 | 8.14 | 0.21 | 2.65% | 7.92 | 8.20 | 65909 | 5334.26 | 1.55% |
| 2024-02-29 | 7.52 | 7.93 | 0.29 | 3.80% | 7.52 | 7.93 | 72002 | 5625.51 | 1.70% |
| 2024-02-28 | 8.33 | 7.64 | -0.74 | -8.83% | 7.58 | 8.56 | 126680 | 10266.13 | 2.99% |
| 2024-02-27 | 8.00 | 8.38 | 0.31 | 3.84% | 7.96 | 8.38 | 62890 | 5165.09 | 1.48% |
| 2024-02-26 | 7.90 | 8.07 | 0.19 | 2.41% | 7.89 | 8.25 | 75537 | 6073.59 | 1.78% |
| 2024-02-23 | 7.64 | 7.88 | 0.21 | 2.74% | 7.62 | 7.95 | 69877 | 5421.11 | 1.65% |
| 2024-02-22 | 7.50 | 7.67 | 0.17 | 2.27% | 7.43 | 7.68 | 67281 | 5103.81 | 1.59% |
| 2024-02-21 | 7.30 | 7.50 | 0.10 | 1.35% | 7.27 | 7.74 | 89388 | 6745.75 | 2.11% |
| 2024-02-20 | 7.28 | 7.40 | 0.05 | 0.68% | 7.20 | 7.43 | 62214 | 4549.22 | 1.47% |
| 2024-02-19 | 7.23 | 7.35 | 0.20 | 2.80% | 7.18 | 7.50 | 103085 | 7565.33 | 2.43% |