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 | 8.00 | 8.30 | 0.30 | 3.75% | 7.95 | 8.30 | 16814 | 1376.43 | 0.90% |
| 2024-05-16 | 7.81 | 8.00 | 0.19 | 2.43% | 7.77 | 8.16 | 18046 | 1447.71 | 0.96% |
| 2024-05-15 | 7.90 | 7.81 | -0.08 | -1.01% | 7.73 | 8.02 | 13079 | 1030.25 | 0.70% |
| 2024-05-14 | 7.76 | 7.89 | 0.14 | 1.81% | 7.76 | 8.06 | 18162 | 1433.20 | 0.97% |
| 2024-05-13 | 8.12 | 7.75 | -0.49 | -5.95% | 7.75 | 8.24 | 22017 | 1732.33 | 1.17% |
| 2024-05-10 | 8.69 | 8.24 | -0.35 | -4.07% | 8.20 | 8.69 | 20158 | 1678.89 | 1.07% |
| 2024-05-09 | 8.59 | 8.59 | 0.17 | 2.02% | 8.45 | 8.62 | 17265 | 1476.90 | 0.92% |
| 2024-05-08 | 8.67 | 8.42 | -0.24 | -2.77% | 8.37 | 8.70 | 15190 | 1290.53 | 0.81% |
| 2024-05-07 | 8.63 | 8.66 | 0.09 | 1.05% | 8.52 | 8.74 | 13200 | 1141.03 | 0.70% |
| 2024-05-06 | 8.78 | 8.57 | -0.04 | -0.46% | 8.51 | 8.82 | 21081 | 1819.23 | 1.12% |
| 2024-04-30 | 8.70 | 8.61 | -0.12 | -1.37% | 8.41 | 8.82 | 24507 | 2113.01 | 1.31% |
| 2024-04-29 | 8.62 | 8.73 | 0.27 | 3.19% | 8.38 | 8.75 | 32915 | 2834.31 | 1.75% |
| 2024-04-26 | 8.22 | 8.46 | 0.34 | 4.19% | 8.00 | 8.80 | 32301 | 2716.02 | 1.72% |
| 2024-04-25 | 8.10 | 8.12 | 0.00 | 0.00% | 7.95 | 8.21 | 15538 | 1262.67 | 0.83% |
| 2024-04-24 | 7.84 | 8.12 | 0.28 | 3.57% | 7.72 | 8.15 | 27914 | 2232.09 | 1.49% |
| 2024-04-23 | 7.56 | 7.84 | 0.27 | 3.57% | 7.40 | 7.88 | 27702 | 2135.50 | 1.48% |
| 2024-04-22 | 7.50 | 7.57 | 0.11 | 1.47% | 7.20 | 7.64 | 19550 | 1463.95 | 1.04% |
| 2024-04-19 | 7.52 | 7.46 | -0.23 | -2.99% | 7.40 | 7.73 | 17243 | 1297.18 | 0.92% |
| 2024-04-18 | 7.80 | 7.69 | -0.05 | -0.65% | 7.52 | 7.82 | 24443 | 1883.61 | 1.30% |
| 2024-04-17 | 6.86 | 7.74 | 0.95 | 13.99% | 6.86 | 7.81 | 38821 | 2900.96 | 2.07% |
| 2024-04-16 | 7.61 | 6.79 | -1.00 | -12.84% | 6.78 | 7.69 | 39741 | 2803.44 | 2.12% |
| 2024-04-15 | 8.47 | 7.79 | -0.80 | -9.31% | 7.64 | 8.74 | 33868 | 2717.58 | 1.80% |
| 2024-04-12 | 8.80 | 8.59 | -0.14 | -1.60% | 8.54 | 8.93 | 18574 | 1627.08 | 0.99% |
| 2024-04-11 | 8.80 | 8.73 | -0.10 | -1.13% | 8.70 | 9.04 | 16454 | 1456.22 | 0.88% |
| 2024-04-10 | 9.06 | 8.83 | -0.23 | -2.54% | 8.81 | 9.09 | 17765 | 1586.69 | 0.95% |
| 2024-04-09 | 8.96 | 9.06 | 0.10 | 1.12% | 8.92 | 9.20 | 21002 | 1902.57 | 1.12% |
| 2024-04-08 | 9.29 | 8.96 | -0.34 | -3.66% | 8.95 | 9.33 | 19756 | 1797.62 | 1.05% |
| 2024-04-03 | 9.62 | 9.30 | -0.26 | -2.72% | 9.18 | 9.62 | 21847 | 2035.18 | 1.16% |
| 2024-04-02 | 9.72 | 9.56 | -0.11 | -1.14% | 9.41 | 9.80 | 18745 | 1788.22 | 1.00% |
| 2024-04-01 | 9.45 | 9.67 | 0.22 | 2.33% | 9.45 | 9.68 | 17970 | 1724.08 | 0.96% |
| 2024-03-29 | 9.30 | 9.45 | 0.13 | 1.39% | 9.11 | 9.45 | 19886 | 1847.38 | 1.06% |
| 2024-03-28 | 8.91 | 9.32 | 0.40 | 4.48% | 8.85 | 9.43 | 27773 | 2562.43 | 1.48% |
| 2024-03-27 | 9.54 | 8.92 | -0.62 | -6.50% | 8.92 | 9.61 | 30849 | 2824.69 | 1.64% |
| 2024-03-26 | 9.68 | 9.54 | -0.20 | -2.05% | 9.32 | 9.86 | 29834 | 2866.74 | 1.59% |
| 2024-03-25 | 10.20 | 9.74 | -0.46 | -4.51% | 9.65 | 10.38 | 35644 | 3571.63 | 1.90% |
| 2024-03-22 | 10.31 | 10.20 | -0.20 | -1.92% | 10.03 | 10.48 | 29738 | 3039.79 | 1.58% |
| 2024-03-21 | 10.40 | 10.40 | 0.01 | 0.10% | 10.15 | 10.54 | 27780 | 2878.60 | 1.48% |
| 2024-03-20 | 10.22 | 10.39 | 0.15 | 1.46% | 10.13 | 10.42 | 30303 | 3122.56 | 1.61% |
| 2024-03-19 | 10.09 | 10.24 | 0.15 | 1.49% | 10.08 | 10.39 | 38664 | 3963.87 | 2.06% |
| 2024-03-18 | 9.62 | 10.09 | 0.49 | 5.10% | 9.54 | 10.15 | 44770 | 4424.52 | 2.39% |
| 2024-03-15 | 9.36 | 9.60 | 0.23 | 2.45% | 9.18 | 9.60 | 25667 | 2418.29 | 1.37% |
| 2024-03-14 | 9.56 | 9.37 | -0.23 | -2.40% | 9.14 | 9.61 | 32405 | 3042.46 | 1.73% |
| 2024-03-13 | 9.50 | 9.60 | 0.10 | 1.05% | 9.40 | 9.71 | 28974 | 2776.72 | 1.54% |
| 2024-03-12 | 9.37 | 9.50 | 0.17 | 1.82% | 9.26 | 9.56 | 29898 | 2819.44 | 1.59% |
| 2024-03-11 | 9.20 | 9.33 | 0.10 | 1.08% | 9.03 | 9.36 | 23926 | 2198.67 | 1.28% |
| 2024-03-08 | 8.90 | 9.23 | 0.33 | 3.71% | 8.82 | 9.25 | 31051 | 2815.54 | 1.65% |
| 2024-03-07 | 9.13 | 8.90 | -0.16 | -1.77% | 8.90 | 9.26 | 29660 | 2703.79 | 1.58% |
| 2024-03-06 | 9.01 | 9.06 | 0.00 | 0.00% | 8.85 | 9.20 | 24160 | 2186.89 | 1.29% |
| 2024-03-05 | 9.27 | 9.06 | -0.33 | -3.51% | 9.01 | 9.33 | 39225 | 3584.00 | 2.09% |
| 2024-03-04 | 9.31 | 9.39 | 0.15 | 1.62% | 8.86 | 9.42 | 44626 | 4092.93 | 2.38% |
| 2024-03-01 | 9.15 | 9.24 | 0.22 | 2.44% | 8.95 | 9.30 | 42346 | 3873.39 | 2.26% |
| 2024-02-29 | 8.49 | 9.02 | 0.44 | 5.13% | 8.39 | 9.04 | 51041 | 4514.11 | 2.72% |
| 2024-02-28 | 9.90 | 8.58 | -1.36 | -13.68% | 8.50 | 10.14 | 77911 | 7285.85 | 4.15% |
| 2024-02-27 | 9.54 | 9.94 | 0.31 | 3.22% | 9.41 | 9.95 | 50768 | 4897.81 | 2.71% |
| 2024-02-26 | 9.42 | 9.63 | 0.20 | 2.12% | 9.20 | 9.90 | 62994 | 6009.84 | 3.36% |
| 2024-02-23 | 9.17 | 9.43 | 0.23 | 2.50% | 8.91 | 9.45 | 67220 | 6168.42 | 3.58% |
| 2024-02-22 | 8.80 | 9.20 | 0.18 | 2.00% | 8.80 | 9.42 | 81994 | 7496.54 | 9.16% |
| 2024-02-21 | 8.20 | 9.02 | 0.53 | 6.24% | 8.10 | 9.40 | 80416 | 7099.09 | 8.98% |
| 2024-02-20 | 8.01 | 8.49 | 0.28 | 3.41% | 7.79 | 8.52 | 63311 | 5118.51 | 7.07% |
| 2024-02-19 | 7.41 | 8.21 | 1.05 | 14.66% | 7.41 | 8.22 | 76163 | 6009.18 | 8.51% |