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 | 8.20 | 8.30 | 0.15 | 1.84% | 8.08 | 8.40 | 29500 | 2444.56 | 0.68% |
| 2024-05-14 | 8.01 | 8.15 | 0.21 | 2.64% | 7.97 | 8.19 | 22789 | 1846.23 | 0.52% |
| 2024-05-13 | 8.14 | 7.94 | -0.21 | -2.58% | 7.91 | 8.15 | 21731 | 1733.70 | 0.50% |
| 2024-05-10 | 8.34 | 8.15 | -0.10 | -1.21% | 8.11 | 8.34 | 23025 | 1881.35 | 0.53% |
| 2024-05-09 | 8.28 | 8.25 | -0.01 | -0.12% | 8.22 | 8.39 | 26660 | 2213.39 | 0.61% |
| 2024-05-08 | 8.38 | 8.26 | -0.11 | -1.31% | 8.23 | 8.45 | 20604 | 1719.27 | 0.47% |
| 2024-05-07 | 8.33 | 8.37 | 0.05 | 0.60% | 8.28 | 8.39 | 18253 | 1520.57 | 0.42% |
| 2024-05-06 | 8.26 | 8.32 | 0.15 | 1.84% | 8.23 | 8.41 | 26900 | 2237.61 | 0.62% |
| 2024-04-30 | 8.18 | 8.17 | -0.02 | -0.24% | 8.11 | 8.30 | 28536 | 2336.82 | 0.65% |
| 2024-04-29 | 7.93 | 8.19 | 0.24 | 3.02% | 7.85 | 8.19 | 28571 | 2307.48 | 0.66% |
| 2024-04-26 | 8.02 | 7.95 | -0.05 | -0.63% | 7.79 | 8.02 | 28815 | 2276.63 | 0.66% |
| 2024-04-25 | 7.88 | 8.00 | 0.05 | 0.63% | 7.88 | 8.13 | 24268 | 1942.65 | 0.56% |
| 2024-04-24 | 7.77 | 7.95 | 0.24 | 3.11% | 7.69 | 7.95 | 22412 | 1761.67 | 0.51% |
| 2024-04-23 | 7.62 | 7.71 | 0.16 | 2.12% | 7.56 | 7.78 | 24913 | 1917.84 | 0.57% |
| 2024-04-22 | 7.58 | 7.55 | 0.00 | 0.00% | 7.38 | 7.62 | 25400 | 1911.94 | 0.58% |
| 2024-04-19 | 7.65 | 7.55 | -0.11 | -1.44% | 7.45 | 7.69 | 32040 | 2418.85 | 0.73% |
| 2024-04-18 | 7.71 | 7.66 | -0.04 | -0.52% | 7.51 | 7.85 | 49128 | 3775.33 | 1.13% |
| 2024-04-17 | 7.20 | 7.70 | 0.61 | 8.60% | 7.20 | 7.80 | 57380 | 4385.16 | 1.32% |
| 2024-04-16 | 7.68 | 7.09 | -0.71 | -9.10% | 7.08 | 7.71 | 53718 | 3916.02 | 1.23% |
| 2024-04-15 | 8.26 | 7.80 | -0.46 | -5.57% | 7.50 | 8.38 | 59484 | 4662.12 | 1.36% |
| 2024-04-12 | 8.22 | 8.26 | 0.02 | 0.24% | 8.15 | 8.45 | 38522 | 3199.56 | 0.88% |
| 2024-04-11 | 8.37 | 8.24 | -0.22 | -2.60% | 8.22 | 8.55 | 56219 | 4696.22 | 1.29% |
| 2024-04-10 | 8.83 | 8.46 | -0.46 | -5.16% | 8.32 | 8.84 | 74883 | 6390.99 | 1.72% |
| 2024-04-09 | 8.95 | 8.92 | -0.08 | -0.89% | 8.76 | 8.96 | 58053 | 5142.64 | 1.33% |
| 2024-04-08 | 8.75 | 9.00 | 0.20 | 2.27% | 8.61 | 9.12 | 101332 | 9048.31 | 2.32% |
| 2024-04-03 | 8.60 | 8.80 | 0.22 | 2.56% | 8.59 | 9.29 | 101519 | 8973.06 | 2.33% |
| 2024-04-02 | 8.40 | 8.58 | 0.13 | 1.54% | 8.39 | 8.67 | 59547 | 5087.25 | 1.37% |
| 2024-04-01 | 8.35 | 8.45 | 0.10 | 1.20% | 8.33 | 8.45 | 46546 | 3906.65 | 1.07% |
| 2024-03-29 | 8.40 | 8.35 | -0.05 | -0.60% | 8.25 | 8.45 | 39451 | 3281.27 | 0.90% |
| 2024-03-28 | 8.25 | 8.40 | 0.23 | 2.82% | 8.11 | 8.43 | 47790 | 3975.00 | 1.10% |
| 2024-03-27 | 8.25 | 8.17 | -0.11 | -1.33% | 8.14 | 8.40 | 38075 | 3136.77 | 0.87% |
| 2024-03-26 | 8.26 | 8.28 | 0.07 | 0.85% | 8.05 | 8.34 | 38970 | 3205.14 | 0.89% |
| 2024-03-25 | 8.25 | 8.21 | -0.04 | -0.48% | 8.20 | 8.42 | 40994 | 3413.82 | 0.94% |
| 2024-03-22 | 8.45 | 8.25 | -0.20 | -2.37% | 8.25 | 8.45 | 36310 | 3021.59 | 0.83% |
| 2024-03-21 | 8.53 | 8.45 | -0.08 | -0.94% | 8.35 | 8.56 | 49898 | 4221.56 | 1.14% |
| 2024-03-20 | 8.42 | 8.53 | 0.12 | 1.43% | 8.42 | 8.55 | 50672 | 4302.56 | 1.16% |
| 2024-03-19 | 8.40 | 8.41 | 0.01 | 0.12% | 8.35 | 8.51 | 50755 | 4273.92 | 1.16% |
| 2024-03-18 | 8.35 | 8.40 | 0.10 | 1.20% | 8.31 | 8.43 | 54784 | 4583.10 | 1.26% |
| 2024-03-15 | 8.27 | 8.30 | 0.00 | 0.00% | 8.20 | 8.33 | 36879 | 3054.75 | 0.85% |
| 2024-03-14 | 8.37 | 8.30 | -0.09 | -1.07% | 8.14 | 8.39 | 53095 | 4394.94 | 1.22% |
| 2024-03-13 | 8.35 | 8.39 | 0.04 | 0.48% | 8.28 | 8.43 | 69780 | 5826.91 | 1.60% |
| 2024-03-12 | 8.35 | 8.35 | -0.10 | -1.18% | 8.26 | 8.39 | 89246 | 7432.37 | 2.05% |
| 2024-03-11 | 8.50 | 8.45 | -0.16 | -1.86% | 8.26 | 8.55 | 140279 | 11738.41 | 3.22% |
| 2024-03-08 | 7.79 | 8.61 | 0.78 | 9.96% | 7.79 | 8.61 | 96669 | 8078.64 | 2.22% |
| 2024-03-07 | 7.87 | 7.83 | -0.03 | -0.38% | 7.80 | 8.02 | 26779 | 2118.47 | 0.61% |
| 2024-03-06 | 7.82 | 7.86 | 0.00 | 0.00% | 7.77 | 7.95 | 23062 | 1808.44 | 0.53% |
| 2024-03-05 | 8.02 | 7.86 | -0.24 | -2.96% | 7.80 | 8.04 | 39096 | 3084.22 | 0.90% |
| 2024-03-04 | 7.90 | 8.10 | 0.20 | 2.53% | 7.73 | 8.11 | 43285 | 3420.90 | 0.99% |
| 2024-03-01 | 7.85 | 7.90 | 0.08 | 1.02% | 7.77 | 7.94 | 42030 | 3300.38 | 0.96% |
| 2024-02-29 | 7.53 | 7.82 | 0.16 | 2.09% | 7.52 | 7.87 | 55624 | 4309.21 | 1.28% |
| 2024-02-28 | 8.32 | 7.66 | -0.61 | -7.38% | 7.66 | 8.55 | 87119 | 7090.19 | 2.00% |
| 2024-02-27 | 8.03 | 8.27 | 0.21 | 2.61% | 7.97 | 8.30 | 55151 | 4499.07 | 1.26% |
| 2024-02-26 | 7.79 | 8.06 | 0.26 | 3.33% | 7.75 | 8.20 | 72651 | 5814.10 | 1.67% |
| 2024-02-23 | 7.67 | 7.80 | 0.16 | 2.09% | 7.60 | 7.84 | 79476 | 6153.13 | 10.69% |
| 2024-02-22 | 7.60 | 7.64 | 0.05 | 0.66% | 7.42 | 7.66 | 64908 | 4905.68 | 8.73% |
| 2024-02-21 | 7.28 | 7.59 | 0.29 | 3.97% | 7.19 | 7.73 | 83698 | 6294.98 | 11.25% |
| 2024-02-20 | 7.30 | 7.30 | -0.08 | -1.08% | 7.15 | 7.32 | 48566 | 3514.85 | 6.53% |
| 2024-02-19 | 7.12 | 7.38 | 0.28 | 3.94% | 7.11 | 7.41 | 59812 | 4352.22 | 8.04% |
| 2024-02-08 | 6.75 | 7.10 | 0.45 | 6.77% | 6.43 | 7.13 | 79939 | 5438.38 | 10.75% |
| 2024-02-07 | 6.80 | 6.65 | -0.27 | -3.90% | 6.50 | 6.85 | 61763 | 4147.74 | 8.30% |
| 2024-02-06 | 6.61 | 6.92 | 0.05 | 0.73% | 6.21 | 7.12 | 77610 | 5129.86 | 10.43% |
| 2024-02-05 | 7.55 | 6.87 | -0.76 | -9.96% | 6.87 | 7.62 | 85635 | 6048.35 | 11.51% |