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 | 7.55 | 7.84 | 0.20 | 2.62% | 7.52 | 7.84 | 12812 | 992.32 | 1.42% |
| 2024-05-16 | 7.65 | 7.64 | 0.08 | 1.06% | 7.63 | 7.77 | 11970 | 922.23 | 1.33% |
| 2024-05-15 | 7.73 | 7.56 | -0.16 | -2.07% | 7.54 | 7.81 | 13498 | 1033.66 | 1.50% |
| 2024-05-14 | 7.72 | 7.72 | 0.02 | 0.26% | 7.72 | 7.92 | 11624 | 906.17 | 1.29% |
| 2024-05-13 | 7.96 | 7.70 | -0.29 | -3.63% | 7.67 | 7.99 | 17752 | 1376.58 | 1.97% |
| 2024-05-10 | 8.17 | 7.99 | -0.23 | -2.80% | 7.95 | 8.25 | 18004 | 1450.39 | 2.00% |
| 2024-05-09 | 8.12 | 8.22 | 0.22 | 2.75% | 8.01 | 8.24 | 15111 | 1236.26 | 1.68% |
| 2024-05-08 | 8.28 | 8.00 | -0.23 | -2.79% | 8.00 | 8.28 | 20414 | 1653.88 | 2.27% |
| 2024-05-07 | 8.18 | 8.23 | 0.05 | 0.61% | 8.10 | 8.26 | 17665 | 1447.09 | 1.96% |
| 2024-05-06 | 8.26 | 8.18 | 0.16 | 2.00% | 8.10 | 8.26 | 17317 | 1411.80 | 1.92% |
| 2024-04-30 | 8.26 | 8.02 | -0.32 | -3.84% | 7.92 | 8.39 | 30952 | 2503.68 | 3.44% |
| 2024-04-29 | 8.06 | 8.34 | 0.36 | 4.51% | 8.00 | 8.36 | 24896 | 2050.71 | 2.76% |
| 2024-04-26 | 7.71 | 7.98 | 0.24 | 3.10% | 7.64 | 8.03 | 22798 | 1799.03 | 2.54% |
| 2024-04-25 | 7.72 | 7.74 | 0.01 | 0.13% | 7.68 | 7.90 | 17782 | 1385.52 | 1.98% |
| 2024-04-24 | 7.61 | 7.73 | 0.23 | 3.07% | 7.51 | 7.75 | 18431 | 1413.02 | 2.05% |
| 2024-04-23 | 7.38 | 7.50 | 0.17 | 2.32% | 7.38 | 7.58 | 18558 | 1388.74 | 2.07% |
| 2024-04-22 | 7.46 | 7.33 | -0.02 | -0.27% | 7.13 | 7.48 | 14457 | 1055.32 | 1.61% |
| 2024-04-19 | 7.55 | 7.35 | -0.19 | -2.52% | 7.32 | 7.59 | 19484 | 1444.84 | 2.17% |
| 2024-04-18 | 7.80 | 7.54 | -0.14 | -1.82% | 7.48 | 7.80 | 21186 | 1614.54 | 2.36% |
| 2024-04-17 | 7.18 | 7.68 | 0.64 | 9.09% | 7.18 | 7.70 | 34389 | 2582.12 | 3.83% |
| 2024-04-16 | 7.66 | 7.04 | -0.66 | -8.57% | 7.03 | 7.66 | 37259 | 2676.48 | 4.15% |
| 2024-04-15 | 8.21 | 7.70 | -0.45 | -5.52% | 7.56 | 8.28 | 28120 | 2204.31 | 3.13% |
| 2024-04-12 | 8.29 | 8.15 | -0.14 | -1.69% | 8.15 | 8.40 | 17848 | 1475.95 | 1.99% |
| 2024-04-11 | 8.20 | 8.29 | 0.09 | 1.10% | 8.14 | 8.44 | 18035 | 1500.62 | 2.01% |
| 2024-04-10 | 8.48 | 8.20 | -0.36 | -4.21% | 8.13 | 8.48 | 23162 | 1915.94 | 2.58% |
| 2024-04-09 | 8.48 | 8.56 | 0.22 | 2.64% | 8.32 | 8.58 | 16567 | 1401.09 | 1.84% |
| 2024-04-08 | 8.76 | 8.34 | -0.42 | -4.79% | 8.33 | 8.92 | 23618 | 2004.73 | 2.63% |
| 2024-04-03 | 8.87 | 8.76 | -0.11 | -1.24% | 8.63 | 8.93 | 24829 | 2176.96 | 2.76% |
| 2024-04-02 | 8.97 | 8.87 | -0.13 | -1.44% | 8.77 | 9.00 | 21632 | 1917.44 | 2.41% |
| 2024-04-01 | 8.77 | 9.00 | 0.26 | 2.97% | 8.77 | 9.02 | 21406 | 1914.08 | 2.38% |
| 2024-03-29 | 8.66 | 8.74 | 0.12 | 1.39% | 8.49 | 8.75 | 22354 | 1928.00 | 2.49% |
| 2024-03-28 | 8.41 | 8.62 | 0.25 | 2.99% | 8.38 | 8.78 | 30181 | 2597.55 | 3.36% |
| 2024-03-27 | 8.76 | 8.37 | -0.39 | -4.45% | 8.36 | 8.80 | 29385 | 2509.63 | 3.27% |
| 2024-03-26 | 8.88 | 8.76 | -0.12 | -1.35% | 8.61 | 9.03 | 31371 | 2763.60 | 3.49% |
| 2024-03-25 | 9.35 | 8.88 | -0.47 | -5.03% | 8.87 | 9.40 | 40178 | 3662.07 | 4.47% |
| 2024-03-22 | 9.56 | 9.35 | -0.24 | -2.50% | 9.27 | 9.63 | 33239 | 3127.56 | 3.70% |
| 2024-03-21 | 9.60 | 9.59 | -0.07 | -0.72% | 9.41 | 9.75 | 31850 | 3048.62 | 3.54% |
| 2024-03-20 | 9.60 | 9.66 | 0.09 | 0.94% | 9.51 | 9.67 | 31759 | 3045.82 | 3.53% |
| 2024-03-19 | 9.41 | 9.57 | 0.13 | 1.38% | 9.35 | 9.64 | 47540 | 4533.86 | 5.29% |
| 2024-03-18 | 9.44 | 9.44 | 0.18 | 1.94% | 9.32 | 9.59 | 35907 | 3382.09 | 4.00% |
| 2024-03-15 | 8.91 | 9.26 | 0.31 | 3.46% | 8.88 | 9.26 | 40856 | 3725.57 | 4.55% |
| 2024-03-14 | 9.11 | 8.95 | -0.21 | -2.29% | 8.81 | 9.17 | 33917 | 3052.51 | 3.77% |
| 2024-03-13 | 9.23 | 9.16 | -0.08 | -0.87% | 9.07 | 9.30 | 35565 | 3264.77 | 3.96% |
| 2024-03-12 | 9.05 | 9.24 | 0.19 | 2.10% | 9.00 | 9.25 | 41191 | 3758.58 | 4.58% |
| 2024-03-11 | 8.97 | 9.05 | 0.02 | 0.22% | 8.85 | 9.05 | 30193 | 2704.85 | 3.36% |
| 2024-03-08 | 8.95 | 9.03 | 0.11 | 1.23% | 8.83 | 9.13 | 42263 | 3786.70 | 4.70% |
| 2024-03-07 | 8.86 | 8.92 | 0.06 | 0.68% | 8.86 | 9.37 | 60084 | 5467.22 | 6.69% |
| 2024-03-06 | 8.80 | 8.86 | 0.11 | 1.26% | 8.61 | 8.98 | 27941 | 2457.68 | 3.11% |
| 2024-03-05 | 9.00 | 8.75 | -0.31 | -3.42% | 8.70 | 9.01 | 36592 | 3234.68 | 4.07% |
| 2024-03-04 | 8.92 | 9.06 | 0.16 | 1.80% | 8.70 | 9.20 | 52932 | 4733.42 | 5.89% |
| 2024-03-01 | 8.63 | 8.90 | 0.26 | 3.01% | 8.63 | 8.94 | 43824 | 3862.17 | 4.88% |
| 2024-02-29 | 8.11 | 8.64 | 0.47 | 5.75% | 8.11 | 8.69 | 53766 | 4566.08 | 5.98% |
| 2024-02-28 | 9.23 | 8.17 | -1.00 | -10.91% | 8.16 | 9.42 | 102770 | 8983.38 | 11.44% |
| 2024-02-27 | 8.89 | 9.17 | 0.33 | 3.73% | 8.69 | 9.20 | 42168 | 3810.71 | 4.69% |
| 2024-02-26 | 8.66 | 8.84 | 0.14 | 1.61% | 8.61 | 9.11 | 44950 | 3975.20 | 5.00% |
| 2024-02-23 | 8.31 | 8.70 | 0.39 | 4.69% | 8.30 | 8.72 | 45318 | 3852.99 | 5.04% |
| 2024-02-22 | 8.10 | 8.31 | 0.23 | 2.85% | 8.05 | 8.33 | 40276 | 3306.92 | 4.48% |
| 2024-02-21 | 7.82 | 8.08 | 0.15 | 1.89% | 7.77 | 8.36 | 44993 | 3643.68 | 5.01% |
| 2024-02-20 | 7.88 | 7.93 | 0.02 | 0.25% | 7.68 | 7.94 | 35670 | 2785.41 | 3.97% |
| 2024-02-19 | 7.68 | 7.91 | 0.33 | 4.35% | 7.64 | 8.00 | 53649 | 4198.89 | 5.97% |