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 | 8.060 | 8.200 | 0.120 | 1.49% | 8.030 | 8.220 | 14261 | 1155.302 | 6.00% |
| 2024-05-16 | 8.070 | 8.080 | 0.000 | 0.00% | 8.040 | 8.140 | 13738 | 1110.476 | 5.78% |
| 2024-05-15 | 8.240 | 8.080 | -0.160 | -1.94% | 8.050 | 8.280 | 19532 | 1591.226 | 8.22% |
| 2024-05-14 | 8.370 | 8.240 | -0.190 | -2.25% | 8.200 | 8.530 | 22447 | 1867.563 | 9.44% |
| 2024-05-13 | 8.750 | 8.430 | -0.360 | -4.10% | 8.380 | 8.790 | 23633 | 2030.049 | 9.94% |
| 2024-05-10 | 8.850 | 8.790 | -0.010 | -0.11% | 8.500 | 8.930 | 34258 | 2970.624 | 14.41% |
| 2024-05-09 | 8.350 | 8.800 | 0.320 | 3.77% | 8.350 | 9.000 | 57938 | 5042.105 | 24.37% |
| 2024-05-08 | 8.240 | 8.480 | 0.290 | 3.54% | 8.110 | 8.510 | 43080 | 3587.097 | 18.12% |
| 2024-05-07 | 8.330 | 8.190 | -0.130 | -1.56% | 8.160 | 8.330 | 22959 | 1883.860 | 9.66% |
| 2024-05-06 | 8.440 | 8.320 | 0.100 | 1.22% | 8.220 | 8.440 | 27762 | 2303.184 | 11.68% |
| 2024-04-30 | 8.160 | 8.220 | 0.070 | 0.86% | 8.140 | 8.480 | 34955 | 2899.748 | 14.70% |
| 2024-04-29 | 8.150 | 8.150 | 0.020 | 0.25% | 8.050 | 8.190 | 27796 | 2258.433 | 11.69% |
| 2024-04-26 | 8.060 | 8.130 | 0.100 | 1.25% | 8.020 | 8.230 | 27689 | 2246.553 | 11.65% |
| 2024-04-25 | 8.170 | 8.030 | -0.220 | -2.67% | 8.030 | 8.260 | 22349 | 1818.445 | 9.40% |
| 2024-04-24 | 8.230 | 8.250 | 0.010 | 0.12% | 8.070 | 8.250 | 27119 | 2214.660 | 11.41% |
| 2024-04-23 | 8.120 | 8.240 | 0.170 | 2.11% | 8.000 | 8.270 | 32281 | 2622.613 | 13.58% |
| 2024-04-22 | 8.100 | 8.070 | -0.350 | -4.16% | 7.920 | 8.190 | 50697 | 4083.749 | 21.32% |
| 2024-04-19 | 7.900 | 8.420 | 0.500 | 6.31% | 7.850 | 8.960 | 80077 | 6823.802 | 33.68% |
| 2024-04-18 | 8.130 | 7.920 | -0.320 | -3.88% | 7.900 | 8.220 | 42661 | 3440.344 | 17.94% |
| 2024-04-17 | 8.000 | 8.240 | 0.350 | 4.44% | 8.000 | 8.380 | 43391 | 3564.763 | 18.25% |
| 2024-04-16 | 8.510 | 7.890 | -0.840 | -9.62% | 7.830 | 8.510 | 55734 | 4511.528 | 23.44% |
| 2024-04-15 | 9.290 | 8.730 | -0.280 | -3.11% | 8.660 | 9.450 | 62166 | 5619.590 | 26.15% |
| 2024-04-12 | 9.040 | 9.010 | 0.050 | 0.56% | 8.920 | 9.380 | 57174 | 5225.893 | 24.05% |
| 2024-04-11 | 9.000 | 8.960 | -0.410 | -4.38% | 8.740 | 9.470 | 79886 | 7185.732 | 33.60% |
| 2024-04-10 | 9.260 | 9.370 | 0.300 | 3.31% | 9.180 | 10.180 | 108509 | 10427.799 | 45.64% |
| 2024-04-09 | 9.850 | 9.070 | -1.130 | -11.08% | 8.950 | 9.900 | 121255 | 11351.024 | 51.00% |
| 2024-04-08 | 13.000 | 10.200 | 4.000 | 64.52% | 10.200 | 13.870 | 201910 | 24301.225 | 84.92% |