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 | 8.61 | 8.56 | -0.05 | -0.58% | 8.51 | 8.65 | 35999 | 3083.10 | 1.78% |
| 2024-05-17 | 8.61 | 8.61 | 0.00 | 0.00% | 8.50 | 8.70 | 33387 | 2861.97 | 1.65% |
| 2024-05-16 | 8.49 | 8.61 | 0.17 | 2.01% | 8.45 | 8.67 | 45301 | 3886.20 | 2.24% |
| 2024-05-15 | 8.48 | 8.44 | -0.05 | -0.59% | 8.36 | 8.55 | 33586 | 2844.76 | 1.66% |
| 2024-05-14 | 8.41 | 8.49 | 0.05 | 0.59% | 8.40 | 8.54 | 31321 | 2660.80 | 1.55% |
| 2024-05-13 | 8.51 | 8.44 | -0.09 | -1.06% | 8.42 | 8.59 | 43332 | 3686.28 | 2.14% |
| 2024-05-10 | 8.63 | 8.53 | -0.11 | -1.27% | 8.52 | 8.67 | 36689 | 3146.21 | 1.81% |
| 2024-05-09 | 8.57 | 8.64 | 0.07 | 0.82% | 8.53 | 8.69 | 41421 | 3577.98 | 2.05% |
| 2024-05-08 | 8.56 | 8.57 | 0.01 | 0.12% | 8.49 | 8.69 | 57195 | 4905.99 | 2.83% |
| 2024-05-07 | 8.57 | 8.56 | -0.02 | -0.23% | 8.46 | 8.62 | 45172 | 3854.21 | 2.23% |
| 2024-05-06 | 8.43 | 8.58 | 0.18 | 2.14% | 8.43 | 8.59 | 69804 | 5939.96 | 3.45% |
| 2024-04-30 | 8.61 | 8.40 | -0.17 | -1.98% | 8.35 | 8.77 | 86439 | 7301.50 | 4.27% |
| 2024-04-29 | 8.26 | 8.57 | 0.35 | 4.26% | 8.21 | 8.63 | 62504 | 5301.22 | 3.09% |
| 2024-04-26 | 8.02 | 8.22 | 0.09 | 1.11% | 7.99 | 8.24 | 51632 | 4200.27 | 2.55% |
| 2024-04-25 | 8.03 | 8.13 | 0.05 | 0.62% | 8.03 | 8.19 | 36084 | 2932.80 | 1.78% |
| 2024-04-24 | 8.13 | 8.08 | 0.01 | 0.12% | 7.91 | 8.13 | 47127 | 3771.13 | 2.33% |
| 2024-04-23 | 7.89 | 8.07 | 0.15 | 1.89% | 7.84 | 8.10 | 44420 | 3565.15 | 2.20% |
| 2024-04-22 | 7.99 | 7.92 | -0.07 | -0.88% | 7.71 | 7.99 | 42533 | 3337.61 | 2.10% |
| 2024-04-19 | 7.93 | 7.99 | 0.04 | 0.50% | 7.84 | 8.06 | 34323 | 2727.02 | 1.70% |
| 2024-04-18 | 8.19 | 7.95 | -0.18 | -2.21% | 7.92 | 8.30 | 52064 | 4201.89 | 2.57% |
| 2024-04-17 | 7.55 | 8.13 | 0.74 | 10.01% | 7.55 | 8.13 | 64090 | 5100.03 | 3.17% |
| 2024-04-16 | 7.99 | 7.39 | -0.69 | -8.54% | 7.38 | 8.01 | 66935 | 5087.09 | 3.31% |
| 2024-04-15 | 8.63 | 8.08 | -0.61 | -7.02% | 7.97 | 8.70 | 78414 | 6445.27 | 3.88% |
| 2024-04-12 | 8.74 | 8.69 | -0.10 | -1.14% | 8.66 | 8.94 | 31816 | 2788.24 | 1.57% |
| 2024-04-11 | 8.64 | 8.79 | 0.14 | 1.62% | 8.53 | 8.90 | 34080 | 2989.98 | 1.68% |
| 2024-04-10 | 8.81 | 8.65 | -0.23 | -2.59% | 8.56 | 8.87 | 31347 | 2720.81 | 1.55% |
| 2024-04-09 | 8.68 | 8.88 | 0.20 | 2.30% | 8.64 | 8.90 | 30431 | 2684.78 | 1.50% |
| 2024-04-08 | 8.98 | 8.68 | -0.29 | -3.23% | 8.68 | 8.99 | 40453 | 3562.20 | 2.00% |
| 2024-04-03 | 8.93 | 8.97 | 0.04 | 0.45% | 8.73 | 9.01 | 44417 | 3946.35 | 2.20% |
| 2024-04-02 | 8.82 | 8.93 | 0.11 | 1.25% | 8.74 | 9.07 | 56561 | 5037.06 | 2.80% |
| 2024-04-01 | 8.66 | 8.82 | 0.15 | 1.73% | 8.58 | 8.84 | 53196 | 4632.24 | 2.63% |
| 2024-03-29 | 8.40 | 8.67 | 0.33 | 3.96% | 8.34 | 8.70 | 58493 | 5002.32 | 2.89% |
| 2024-03-28 | 8.26 | 8.34 | 0.08 | 0.97% | 8.19 | 8.48 | 38835 | 3245.63 | 1.92% |
| 2024-03-27 | 8.42 | 8.26 | -0.18 | -2.13% | 8.23 | 8.49 | 39034 | 3271.95 | 1.93% |
| 2024-03-26 | 8.33 | 8.44 | 0.07 | 0.84% | 8.27 | 8.47 | 34597 | 2893.80 | 1.71% |
| 2024-03-25 | 8.52 | 8.37 | -0.18 | -2.11% | 8.36 | 8.56 | 38998 | 3299.90 | 1.93% |
| 2024-03-22 | 8.68 | 8.55 | -0.16 | -1.84% | 8.45 | 8.72 | 43009 | 3673.38 | 2.13% |
| 2024-03-21 | 8.65 | 8.71 | 0.08 | 0.93% | 8.57 | 8.73 | 48486 | 4204.33 | 2.40% |
| 2024-03-20 | 8.56 | 8.63 | 0.07 | 0.82% | 8.50 | 8.64 | 47681 | 4088.27 | 2.36% |
| 2024-03-19 | 8.55 | 8.56 | -0.06 | -0.70% | 8.47 | 8.68 | 59432 | 5100.21 | 2.94% |
| 2024-03-18 | 9.00 | 8.62 | 0.11 | 1.29% | 8.52 | 9.00 | 96665 | 8374.43 | 4.78% |
| 2024-03-15 | 8.28 | 8.51 | 0.20 | 2.41% | 8.23 | 8.54 | 58538 | 4918.87 | 2.89% |
| 2024-03-14 | 8.19 | 8.31 | 0.06 | 0.73% | 8.19 | 8.35 | 49826 | 4126.62 | 2.46% |
| 2024-03-13 | 8.25 | 8.25 | 0.00 | 0.00% | 8.11 | 8.32 | 43765 | 3597.70 | 2.16% |
| 2024-03-12 | 8.18 | 8.25 | 0.10 | 1.23% | 8.08 | 8.26 | 40573 | 3314.45 | 2.01% |
| 2024-03-11 | 8.06 | 8.15 | 0.08 | 0.99% | 8.00 | 8.18 | 38473 | 3108.40 | 1.90% |
| 2024-03-08 | 7.98 | 8.07 | 0.13 | 1.64% | 7.91 | 8.10 | 50564 | 4070.53 | 2.50% |
| 2024-03-07 | 7.94 | 7.94 | 0.04 | 0.51% | 7.90 | 8.08 | 39863 | 3182.98 | 1.97% |
| 2024-03-06 | 7.79 | 7.90 | 0.07 | 0.89% | 7.73 | 7.98 | 34999 | 2759.55 | 1.73% |
| 2024-03-05 | 8.05 | 7.83 | -0.23 | -2.85% | 7.80 | 8.05 | 43977 | 3463.01 | 2.17% |
| 2024-03-04 | 8.10 | 8.06 | -0.08 | -0.98% | 7.85 | 8.19 | 46693 | 3738.97 | 2.31% |
| 2024-03-01 | 8.15 | 8.14 | -0.01 | -0.12% | 8.00 | 8.29 | 57729 | 4682.92 | 2.85% |
| 2024-02-29 | 7.72 | 8.15 | 0.38 | 4.89% | 7.65 | 8.15 | 80683 | 6400.87 | 3.99% |
| 2024-02-28 | 8.45 | 7.77 | -0.67 | -7.94% | 7.76 | 8.63 | 116066 | 9477.85 | 5.74% |
| 2024-02-27 | 8.26 | 8.44 | 0.15 | 1.81% | 8.21 | 8.49 | 48037 | 4033.88 | 2.37% |
| 2024-02-26 | 8.25 | 8.29 | 0.09 | 1.10% | 8.15 | 8.49 | 72678 | 6034.35 | 3.59% |
| 2024-02-23 | 8.04 | 8.20 | 0.17 | 2.12% | 7.92 | 8.24 | 56537 | 4563.56 | 2.79% |
| 2024-02-22 | 7.80 | 8.03 | 0.28 | 3.61% | 7.74 | 8.04 | 58698 | 4651.25 | 2.90% |
| 2024-02-21 | 7.63 | 7.75 | 0.09 | 1.17% | 7.53 | 8.08 | 65946 | 5181.39 | 3.26% |
| 2024-02-20 | 7.59 | 7.66 | 0.07 | 0.92% | 7.39 | 7.72 | 60751 | 4605.46 | 3.00% |
| 2024-02-19 | 7.36 | 7.59 | 0.34 | 4.69% | 7.29 | 7.66 | 95198 | 7151.63 | 4.71% |