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 | 7.91 | 8.07 | 0.13 | 1.64% | 7.82 | 8.09 | 63574 | 5078.92 | 1.12% |
| 2024-05-16 | 7.90 | 7.94 | 0.03 | 0.38% | 7.90 | 8.18 | 76099 | 6103.30 | 1.34% |
| 2024-05-15 | 8.23 | 7.91 | -0.28 | -3.42% | 7.89 | 8.23 | 74803 | 6000.87 | 1.31% |
| 2024-05-14 | 8.12 | 8.19 | 0.03 | 0.37% | 8.10 | 8.32 | 67383 | 5510.87 | 1.18% |
| 2024-05-13 | 8.37 | 8.16 | -0.24 | -2.86% | 8.10 | 8.37 | 76203 | 6256.57 | 1.34% |
| 2024-05-10 | 8.68 | 8.40 | -0.32 | -3.67% | 8.37 | 8.80 | 114323 | 9739.18 | 2.01% |
| 2024-05-09 | 8.25 | 8.72 | 0.47 | 5.70% | 8.25 | 8.92 | 200586 | 17538.19 | 3.52% |
| 2024-05-08 | 8.42 | 8.25 | -0.20 | -2.37% | 8.17 | 8.52 | 96610 | 8014.06 | 1.70% |
| 2024-05-07 | 8.48 | 8.45 | -0.07 | -0.82% | 8.42 | 8.58 | 79631 | 6752.02 | 1.40% |
| 2024-05-06 | 8.31 | 8.52 | 0.27 | 3.27% | 8.26 | 8.53 | 107996 | 9074.46 | 1.89% |
| 2024-04-30 | 8.28 | 8.25 | -0.08 | -0.96% | 8.08 | 8.35 | 85921 | 7055.72 | 1.51% |
| 2024-04-29 | 8.10 | 8.33 | 0.30 | 3.74% | 8.00 | 8.40 | 90411 | 7479.12 | 1.59% |
| 2024-04-26 | 8.08 | 8.03 | 0.05 | 0.63% | 7.88 | 8.10 | 106107 | 8514.84 | 1.86% |
| 2024-04-25 | 7.76 | 7.98 | 0.17 | 2.18% | 7.69 | 8.20 | 120305 | 9615.11 | 2.11% |
| 2024-04-24 | 7.57 | 7.81 | 0.24 | 3.17% | 7.50 | 7.82 | 99736 | 7652.82 | 1.75% |
| 2024-04-23 | 7.76 | 7.57 | -0.40 | -5.02% | 7.48 | 7.87 | 153558 | 11631.23 | 2.69% |
| 2024-04-22 | 7.48 | 7.97 | 0.41 | 5.42% | 7.36 | 8.04 | 114751 | 8937.94 | 2.01% |
| 2024-04-19 | 7.83 | 7.56 | -0.31 | -3.94% | 7.46 | 7.84 | 85512 | 6491.08 | 1.50% |
| 2024-04-18 | 7.66 | 7.87 | 0.20 | 2.61% | 7.46 | 7.99 | 91117 | 7100.08 | 1.60% |
| 2024-04-17 | 7.24 | 7.67 | 0.48 | 6.68% | 7.24 | 7.71 | 87515 | 6618.69 | 1.54% |
| 2024-04-16 | 7.54 | 7.19 | -0.40 | -5.27% | 7.16 | 7.61 | 75335 | 5503.38 | 1.32% |
| 2024-04-15 | 7.76 | 7.59 | -0.18 | -2.32% | 7.45 | 7.90 | 75947 | 5793.34 | 1.33% |
| 2024-04-12 | 7.81 | 7.77 | -0.03 | -0.38% | 7.73 | 7.93 | 46850 | 3664.04 | 0.82% |
| 2024-04-11 | 7.80 | 7.80 | -0.02 | -0.26% | 7.76 | 7.92 | 49520 | 3884.57 | 0.87% |
| 2024-04-10 | 8.08 | 7.82 | -0.26 | -3.22% | 7.76 | 8.10 | 59789 | 4699.89 | 1.05% |
| 2024-04-09 | 7.92 | 8.08 | 0.17 | 2.15% | 7.90 | 8.09 | 42221 | 3381.56 | 0.74% |
| 2024-04-08 | 8.17 | 7.91 | -0.26 | -3.18% | 7.90 | 8.22 | 50014 | 4011.87 | 0.88% |
| 2024-04-03 | 8.24 | 8.17 | -0.06 | -0.73% | 8.04 | 8.29 | 59055 | 4824.31 | 1.04% |
| 2024-04-02 | 8.30 | 8.23 | -0.08 | -0.96% | 8.15 | 8.36 | 60444 | 4966.53 | 1.06% |
| 2024-04-01 | 8.10 | 8.31 | 0.24 | 2.97% | 8.07 | 8.33 | 70159 | 5781.91 | 1.23% |
| 2024-03-29 | 8.00 | 8.07 | 0.11 | 1.38% | 7.83 | 8.07 | 64393 | 5110.31 | 1.13% |
| 2024-03-28 | 7.81 | 7.96 | 0.16 | 2.05% | 7.76 | 8.09 | 68596 | 5441.94 | 1.20% |
| 2024-03-27 | 8.09 | 7.80 | -0.25 | -3.11% | 7.78 | 8.10 | 91180 | 7273.59 | 1.60% |
| 2024-03-26 | 8.21 | 8.05 | -0.13 | -1.59% | 7.94 | 8.39 | 95528 | 7774.51 | 1.68% |
| 2024-03-25 | 8.77 | 8.18 | -0.62 | -7.05% | 8.17 | 8.79 | 129004 | 10845.93 | 2.26% |
| 2024-03-22 | 8.96 | 8.80 | -0.14 | -1.57% | 8.80 | 9.04 | 68900 | 6128.28 | 1.21% |
| 2024-03-21 | 8.99 | 8.94 | -0.06 | -0.67% | 8.85 | 9.16 | 83039 | 7478.69 | 1.46% |
| 2024-03-20 | 9.06 | 9.00 | -0.05 | -0.55% | 8.95 | 9.13 | 91148 | 8222.21 | 1.60% |
| 2024-03-19 | 8.94 | 9.05 | 0.10 | 1.12% | 8.90 | 9.18 | 95199 | 8640.13 | 1.67% |
| 2024-03-18 | 8.77 | 8.95 | 0.20 | 2.29% | 8.72 | 8.97 | 95966 | 8526.55 | 1.68% |
| 2024-03-15 | 8.72 | 8.75 | 0.04 | 0.46% | 8.59 | 8.76 | 48756 | 4224.43 | 0.86% |
| 2024-03-14 | 8.95 | 8.71 | -0.22 | -2.46% | 8.61 | 8.96 | 66058 | 5791.51 | 1.16% |
| 2024-03-13 | 8.94 | 8.93 | 0.00 | 0.00% | 8.88 | 9.08 | 72434 | 6496.94 | 1.27% |
| 2024-03-12 | 8.88 | 8.93 | 0.06 | 0.68% | 8.84 | 9.03 | 61178 | 5455.56 | 1.07% |
| 2024-03-11 | 8.75 | 8.87 | 0.11 | 1.26% | 8.62 | 8.88 | 64906 | 5698.78 | 1.14% |
| 2024-03-08 | 8.67 | 8.76 | 0.16 | 1.86% | 8.53 | 8.80 | 83637 | 7243.33 | 1.47% |
| 2024-03-07 | 8.80 | 8.60 | -0.18 | -2.05% | 8.60 | 8.88 | 74733 | 6516.75 | 1.31% |
| 2024-03-06 | 8.90 | 8.78 | -0.16 | -1.79% | 8.58 | 8.96 | 104960 | 9179.75 | 1.84% |
| 2024-03-05 | 9.03 | 8.94 | -0.10 | -1.11% | 8.71 | 9.10 | 124547 | 11090.18 | 2.19% |
| 2024-03-04 | 9.08 | 9.04 | -0.01 | -0.11% | 8.83 | 9.12 | 97051 | 8699.90 | 1.70% |
| 2024-03-01 | 8.94 | 9.05 | 0.10 | 1.12% | 8.85 | 9.11 | 90893 | 8174.95 | 1.59% |
| 2024-02-29 | 8.57 | 8.95 | 0.40 | 4.68% | 8.57 | 8.96 | 119528 | 10568.38 | 2.10% |
| 2024-02-28 | 9.11 | 8.55 | -0.59 | -6.46% | 8.55 | 9.35 | 152387 | 13662.00 | 2.67% |
| 2024-02-27 | 8.90 | 9.14 | 0.24 | 2.70% | 8.78 | 9.15 | 114389 | 10288.28 | 2.01% |
| 2024-02-26 | 8.89 | 8.90 | 0.02 | 0.23% | 8.81 | 9.10 | 117104 | 10444.04 | 2.05% |
| 2024-02-23 | 8.90 | 8.88 | 0.00 | 0.00% | 8.65 | 8.90 | 76548 | 6713.13 | 1.34% |
| 2024-02-22 | 8.88 | 8.88 | 0.12 | 1.37% | 8.73 | 8.97 | 72128 | 6394.10 | 1.27% |
| 2024-02-21 | 8.65 | 8.76 | 0.00 | 0.00% | 8.61 | 9.10 | 104524 | 9232.00 | 1.83% |
| 2024-02-20 | 8.95 | 8.76 | -0.10 | -1.13% | 8.65 | 8.95 | 64271 | 5626.43 | 1.13% |
| 2024-02-19 | 8.83 | 8.86 | 0.16 | 1.84% | 8.64 | 9.19 | 116493 | 10328.49 | 2.04% |