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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.56 | 7.55 | -0.07 | -0.92% | 7.48 | 7.62 | 319380 | 24149.15 | 0.67% |
| 2024-05-13 | 7.55 | 7.62 | 0.13 | 1.74% | 7.45 | 7.68 | 412135 | 31203.49 | 0.87% |
| 2024-05-10 | 7.42 | 7.49 | 0.10 | 1.35% | 7.37 | 7.50 | 237138 | 17679.47 | 0.50% |
| 2024-05-09 | 7.32 | 7.39 | 0.07 | 0.96% | 7.30 | 7.40 | 147725 | 10875.88 | 0.31% |
| 2024-05-08 | 7.41 | 7.32 | -0.07 | -0.95% | 7.30 | 7.43 | 181867 | 13380.05 | 0.38% |
| 2024-05-07 | 7.42 | 7.39 | -0.04 | -0.54% | 7.35 | 7.47 | 231414 | 17114.78 | 0.49% |
| 2024-05-06 | 7.28 | 7.43 | 0.20 | 2.77% | 7.25 | 7.43 | 359654 | 26499.28 | 0.76% |
| 2024-04-30 | 7.24 | 7.23 | 0.03 | 0.42% | 7.21 | 7.32 | 272442 | 19762.09 | 0.57% |
| 2024-04-29 | 7.20 | 7.20 | -0.02 | -0.28% | 7.07 | 7.22 | 304637 | 21809.38 | 0.64% |
| 2024-04-26 | 7.10 | 7.22 | 0.09 | 1.26% | 7.10 | 7.23 | 234839 | 16856.29 | 0.49% |
| 2024-04-25 | 7.02 | 7.13 | 0.10 | 1.42% | 7.01 | 7.15 | 225704 | 16030.65 | 0.47% |
| 2024-04-24 | 6.95 | 7.03 | 0.12 | 1.74% | 6.92 | 7.06 | 220091 | 15380.86 | 0.46% |
| 2024-04-23 | 7.04 | 6.91 | -0.16 | -2.26% | 6.88 | 7.09 | 360743 | 25105.28 | 0.76% |
| 2024-04-22 | 7.29 | 7.07 | -0.27 | -3.68% | 7.01 | 7.29 | 619833 | 44149.61 | 1.30% |
| 2024-04-19 | 7.35 | 7.34 | -0.01 | -0.14% | 7.31 | 7.42 | 273827 | 20155.21 | 0.58% |
| 2024-04-18 | 7.46 | 7.35 | -0.11 | -1.47% | 7.28 | 7.55 | 362317 | 26791.91 | 0.76% |
| 2024-04-17 | 7.34 | 7.46 | 0.11 | 1.50% | 7.31 | 7.46 | 341455 | 25230.37 | 0.72% |
| 2024-04-16 | 7.41 | 7.35 | -0.08 | -1.08% | 7.34 | 7.57 | 450131 | 33542.12 | 0.95% |
| 2024-04-15 | 7.29 | 7.43 | 0.13 | 1.78% | 7.18 | 7.46 | 355496 | 26209.28 | 0.75% |
| 2024-04-12 | 7.34 | 7.30 | -0.08 | -1.08% | 7.26 | 7.40 | 205449 | 15067.76 | 0.43% |
| 2024-04-11 | 7.23 | 7.38 | 0.12 | 1.65% | 7.19 | 7.44 | 270141 | 19910.26 | 0.57% |
| 2024-04-10 | 7.26 | 7.26 | 0.00 | 0.00% | 7.21 | 7.35 | 208655 | 15188.77 | 0.44% |
| 2024-04-09 | 7.33 | 7.26 | -0.10 | -1.36% | 7.24 | 7.40 | 308909 | 22546.76 | 0.65% |
| 2024-04-08 | 7.25 | 7.36 | 0.07 | 0.96% | 7.25 | 7.44 | 327089 | 24085.18 | 0.69% |
| 2024-04-03 | 7.29 | 7.29 | -0.02 | -0.27% | 7.18 | 7.32 | 231401 | 16782.69 | 0.49% |
| 2024-04-02 | 7.19 | 7.31 | 0.12 | 1.67% | 7.16 | 7.31 | 340263 | 24728.13 | 0.72% |
| 2024-04-01 | 7.11 | 7.19 | 0.10 | 1.41% | 7.10 | 7.28 | 340942 | 24498.14 | 0.72% |
| 2024-03-29 | 6.93 | 7.09 | 0.16 | 2.31% | 6.93 | 7.10 | 272672 | 19182.34 | 0.57% |
| 2024-03-28 | 6.84 | 6.93 | 0.08 | 1.17% | 6.77 | 7.00 | 265669 | 18386.57 | 0.56% |
| 2024-03-27 | 6.90 | 6.85 | -0.06 | -0.87% | 6.84 | 6.96 | 218081 | 15073.07 | 0.46% |
| 2024-03-26 | 6.76 | 6.91 | 0.15 | 2.22% | 6.75 | 6.93 | 239371 | 16388.37 | 0.50% |
| 2024-03-25 | 6.74 | 6.76 | 0.01 | 0.15% | 6.71 | 6.85 | 198168 | 13458.46 | 0.42% |
| 2024-03-22 | 6.83 | 6.75 | -0.11 | -1.60% | 6.73 | 6.86 | 220907 | 14956.86 | 0.46% |
| 2024-03-21 | 6.90 | 6.86 | -0.03 | -0.44% | 6.82 | 6.93 | 173668 | 11905.17 | 0.37% |
| 2024-03-20 | 6.90 | 6.89 | -0.01 | -0.14% | 6.85 | 6.96 | 184401 | 12717.10 | 0.39% |
| 2024-03-19 | 6.99 | 6.90 | -0.11 | -1.57% | 6.90 | 7.06 | 241234 | 16790.13 | 0.51% |
| 2024-03-18 | 6.87 | 7.01 | 0.17 | 2.49% | 6.84 | 7.02 | 411135 | 28663.78 | 0.86% |
| 2024-03-15 | 6.74 | 6.84 | 0.11 | 1.63% | 6.71 | 6.88 | 278790 | 19021.68 | 0.59% |
| 2024-03-14 | 6.71 | 6.73 | -0.02 | -0.30% | 6.69 | 6.79 | 179568 | 12098.74 | 0.38% |
| 2024-03-13 | 6.66 | 6.75 | 0.09 | 1.35% | 6.63 | 6.80 | 264450 | 17769.84 | 0.56% |
| 2024-03-12 | 6.79 | 6.66 | -0.14 | -2.06% | 6.63 | 6.80 | 281469 | 18836.22 | 0.59% |
| 2024-03-11 | 6.86 | 6.80 | 0.01 | 0.15% | 6.72 | 6.91 | 383899 | 26160.46 | 0.81% |
| 2024-03-08 | 6.58 | 6.79 | 0.19 | 2.88% | 6.58 | 6.79 | 412329 | 27622.06 | 0.87% |
| 2024-03-07 | 6.60 | 6.60 | 0.01 | 0.15% | 6.56 | 6.68 | 293348 | 19424.24 | 0.62% |
| 2024-03-06 | 6.57 | 6.59 | 0.03 | 0.46% | 6.52 | 6.63 | 252212 | 16630.32 | 0.53% |
| 2024-03-05 | 6.58 | 6.56 | -0.02 | -0.30% | 6.51 | 6.62 | 224866 | 14768.53 | 0.47% |
| 2024-03-04 | 6.54 | 6.58 | 0.04 | 0.61% | 6.50 | 6.59 | 210154 | 13771.90 | 0.44% |
| 2024-03-01 | 6.60 | 6.54 | -0.05 | -0.76% | 6.51 | 6.65 | 218056 | 14323.39 | 0.46% |
| 2024-02-29 | 6.44 | 6.59 | 0.12 | 1.85% | 6.41 | 6.59 | 317315 | 20697.39 | 0.67% |
| 2024-02-28 | 6.41 | 6.47 | 0.06 | 0.94% | 6.39 | 6.59 | 379057 | 24643.83 | 0.80% |
| 2024-02-27 | 6.33 | 6.41 | 0.05 | 0.79% | 6.31 | 6.41 | 183831 | 11714.08 | 0.39% |
| 2024-02-26 | 6.44 | 6.36 | -0.12 | -1.85% | 6.35 | 6.47 | 252057 | 16118.54 | 0.53% |
| 2024-02-23 | 6.48 | 6.48 | 0.00 | 0.00% | 6.42 | 6.50 | 190291 | 12289.54 | 0.40% |
| 2024-02-22 | 6.44 | 6.48 | 0.03 | 0.47% | 6.42 | 6.50 | 178170 | 11509.84 | 0.37% |
| 2024-02-21 | 6.45 | 6.45 | -0.02 | -0.31% | 6.42 | 6.57 | 273013 | 17750.55 | 0.57% |
| 2024-02-20 | 6.48 | 6.47 | -0.01 | -0.15% | 6.41 | 6.52 | 229136 | 14826.80 | 0.48% |
| 2024-02-19 | 6.58 | 6.48 | -0.09 | -1.37% | 6.43 | 6.59 | 348421 | 22610.83 | 0.73% |
| 2024-02-08 | 6.47 | 6.57 | 0.10 | 1.55% | 6.43 | 6.73 | 512123 | 33979.04 | 1.08% |
| 2024-02-07 | 6.23 | 6.47 | 0.22 | 3.52% | 6.23 | 6.48 | 493203 | 31622.41 | 1.04% |
| 2024-02-06 | 5.88 | 6.25 | 0.34 | 5.75% | 5.87 | 6.30 | 353977 | 21631.73 | 0.74% |
| 2024-02-05 | 5.97 | 5.91 | -0.06 | -1.01% | 5.75 | 6.10 | 345523 | 20432.20 | 0.73% |