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 | 8.46 | 8.60 | 0.13 | 1.53% | 8.39 | 8.61 | 6730 | 575.43 | 0.40% |
| 2024-05-16 | 8.33 | 8.47 | 0.10 | 1.19% | 8.33 | 8.61 | 4379 | 372.24 | 0.26% |
| 2024-05-15 | 8.44 | 8.37 | -0.07 | -0.83% | 8.30 | 8.75 | 9123 | 774.65 | 0.54% |
| 2024-05-14 | 8.38 | 8.44 | 0.05 | 0.60% | 8.36 | 8.76 | 7496 | 638.83 | 0.45% |
| 2024-05-13 | 8.46 | 8.39 | -0.07 | -0.83% | 8.21 | 8.51 | 8027 | 672.21 | 0.87% |
| 2024-05-10 | 8.77 | 8.46 | -0.33 | -3.75% | 8.45 | 8.96 | 8856 | 763.50 | 0.96% |
| 2024-05-09 | 8.63 | 8.79 | 0.13 | 1.50% | 8.63 | 8.92 | 8474 | 748.84 | 0.92% |
| 2024-05-08 | 9.00 | 8.66 | -0.29 | -3.24% | 8.57 | 9.03 | 8691 | 754.44 | 0.94% |
| 2024-05-07 | 8.74 | 8.95 | 0.21 | 2.40% | 8.70 | 9.08 | 9735 | 868.68 | 1.06% |
| 2024-05-06 | 8.25 | 8.74 | 0.54 | 6.59% | 8.25 | 8.87 | 17668 | 1529.14 | 1.92% |
| 2024-04-30 | 8.20 | 8.20 | -0.07 | -0.85% | 8.11 | 8.47 | 8972 | 739.44 | 0.97% |
| 2024-04-29 | 7.70 | 8.27 | 0.57 | 7.40% | 7.70 | 8.34 | 15190 | 1223.01 | 1.65% |
| 2024-04-26 | 7.92 | 7.70 | 0.08 | 1.05% | 7.62 | 7.99 | 11279 | 873.40 | 1.22% |
| 2024-04-25 | 7.65 | 7.62 | 0.01 | 0.13% | 7.52 | 7.74 | 6313 | 483.60 | 0.69% |
| 2024-04-24 | 7.33 | 7.61 | 0.30 | 4.10% | 7.33 | 7.71 | 7959 | 602.33 | 0.86% |
| 2024-04-23 | 7.08 | 7.31 | 0.28 | 3.98% | 6.95 | 7.43 | 8655 | 629.29 | 0.94% |
| 2024-04-22 | 7.10 | 7.03 | -0.16 | -2.23% | 6.85 | 7.20 | 5274 | 371.58 | 0.57% |
| 2024-04-19 | 7.40 | 7.19 | -0.28 | -3.75% | 7.10 | 7.41 | 9730 | 702.04 | 1.06% |
| 2024-04-18 | 7.23 | 7.47 | 0.22 | 3.03% | 6.90 | 7.70 | 19405 | 1418.86 | 2.11% |
| 2024-04-17 | 6.38 | 7.25 | 0.90 | 14.17% | 6.36 | 7.38 | 19953 | 1419.34 | 2.17% |
| 2024-04-16 | 7.30 | 6.35 | -1.09 | -14.65% | 6.34 | 7.30 | 25434 | 1676.78 | 2.76% |
| 2024-04-15 | 7.94 | 7.44 | -0.54 | -6.77% | 7.27 | 8.02 | 18646 | 1401.59 | 2.02% |
| 2024-04-12 | 8.06 | 7.98 | -0.15 | -1.85% | 7.98 | 8.20 | 8699 | 702.72 | 0.94% |
| 2024-04-11 | 7.98 | 8.13 | 0.11 | 1.37% | 7.89 | 8.32 | 6130 | 499.56 | 0.67% |
| 2024-04-10 | 8.17 | 8.02 | -0.15 | -1.84% | 7.93 | 8.18 | 8868 | 710.68 | 0.96% |
| 2024-04-09 | 7.83 | 8.17 | 0.24 | 3.03% | 7.80 | 8.19 | 6174 | 499.83 | 0.67% |
| 2024-04-08 | 8.20 | 7.93 | -0.34 | -4.11% | 7.90 | 8.25 | 15361 | 1229.85 | 1.67% |
| 2024-04-03 | 8.33 | 8.27 | -0.12 | -1.43% | 8.18 | 8.43 | 9105 | 751.92 | 0.99% |
| 2024-04-02 | 8.36 | 8.39 | 0.00 | 0.00% | 8.30 | 8.52 | 11427 | 963.04 | 1.24% |
| 2024-04-01 | 8.05 | 8.39 | 0.30 | 3.71% | 8.03 | 8.47 | 14330 | 1189.34 | 1.56% |
| 2024-03-29 | 8.33 | 8.09 | -0.20 | -2.41% | 7.97 | 8.33 | 20893 | 1692.01 | 2.27% |
| 2024-03-28 | 7.82 | 8.29 | 0.41 | 5.20% | 7.75 | 8.43 | 24294 | 1978.59 | 2.64% |
| 2024-03-27 | 8.02 | 7.88 | -0.14 | -1.75% | 7.82 | 8.08 | 16593 | 1316.24 | 1.80% |
| 2024-03-26 | 8.02 | 8.02 | -0.03 | -0.37% | 7.91 | 8.24 | 17584 | 1413.15 | 1.91% |
| 2024-03-25 | 8.17 | 8.05 | -0.07 | -0.86% | 8.02 | 8.42 | 14605 | 1195.85 | 1.59% |
| 2024-03-22 | 8.38 | 8.12 | -0.27 | -3.22% | 8.08 | 8.50 | 11979 | 985.57 | 1.30% |
| 2024-03-21 | 8.38 | 8.39 | -0.02 | -0.24% | 8.19 | 8.67 | 13649 | 1140.72 | 1.48% |
| 2024-03-20 | 8.26 | 8.41 | 0.18 | 2.19% | 8.26 | 8.44 | 11427 | 955.04 | 1.24% |
| 2024-03-19 | 8.48 | 8.23 | -0.31 | -3.63% | 8.18 | 8.54 | 18938 | 1580.65 | 2.06% |
| 2024-03-18 | 8.23 | 8.54 | 0.41 | 5.04% | 8.10 | 8.71 | 22461 | 1882.97 | 2.44% |
| 2024-03-15 | 8.00 | 8.13 | 0.19 | 2.39% | 7.85 | 8.13 | 9856 | 794.12 | 1.07% |
| 2024-03-14 | 7.90 | 7.94 | 0.03 | 0.38% | 7.77 | 7.98 | 12500 | 987.50 | 1.36% |
| 2024-03-13 | 7.95 | 7.91 | 0.02 | 0.25% | 7.80 | 7.99 | 12274 | 968.67 | 1.33% |
| 2024-03-12 | 8.07 | 7.89 | 0.17 | 2.20% | 7.71 | 8.07 | 13160 | 1033.91 | 1.43% |
| 2024-03-11 | 7.60 | 7.72 | 0.17 | 2.25% | 7.56 | 7.74 | 9576 | 734.88 | 1.04% |
| 2024-03-08 | 7.44 | 7.55 | 0.12 | 1.62% | 7.38 | 7.59 | 8780 | 657.98 | 0.95% |
| 2024-03-07 | 7.53 | 7.43 | -0.08 | -1.07% | 7.43 | 7.76 | 12514 | 946.70 | 1.36% |
| 2024-03-06 | 7.48 | 7.51 | 0.10 | 1.35% | 7.28 | 7.55 | 14195 | 1056.05 | 1.54% |
| 2024-03-05 | 7.44 | 7.41 | -0.07 | -0.94% | 7.31 | 7.61 | 19070 | 1421.64 | 2.07% |
| 2024-03-04 | 7.63 | 7.48 | -0.15 | -1.97% | 7.30 | 7.74 | 19100 | 1425.88 | 2.07% |
| 2024-03-01 | 7.44 | 7.63 | 0.28 | 3.81% | 7.44 | 7.79 | 27009 | 2060.22 | 2.93% |
| 2024-02-29 | 7.11 | 7.35 | 0.35 | 5.00% | 6.70 | 7.56 | 30464 | 2204.70 | 3.31% |
| 2024-02-28 | 8.04 | 7.00 | -0.96 | -12.06% | 7.00 | 8.26 | 55734 | 4199.17 | 6.05% |
| 2024-02-27 | 7.77 | 7.96 | 0.31 | 4.05% | 7.57 | 8.06 | 19540 | 1529.36 | 2.12% |
| 2024-02-26 | 7.40 | 7.65 | 0.28 | 3.80% | 7.35 | 7.94 | 31660 | 2411.63 | 3.44% |
| 2024-02-23 | 7.05 | 7.37 | 0.30 | 4.24% | 7.05 | 7.37 | 24320 | 1751.79 | 2.64% |
| 2024-02-22 | 6.81 | 7.07 | 0.58 | 8.94% | 6.63 | 7.16 | 32431 | 2265.31 | 3.52% |
| 2024-02-21 | 6.30 | 6.49 | 0.17 | 2.69% | 6.17 | 6.83 | 23777 | 1548.60 | 2.58% |
| 2024-02-20 | 6.14 | 6.32 | 0.21 | 3.44% | 5.96 | 6.45 | 21637 | 1355.70 | 2.35% |
| 2024-02-19 | 5.79 | 6.11 | 0.37 | 6.45% | 5.75 | 6.16 | 32577 | 1958.14 | 3.54% |