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 | 7.74 | 7.86 | 0.12 | 1.55% | 7.72 | 7.87 | 54948 | 4294.03 | 0.72% |
| 2024-05-13 | 7.77 | 7.74 | -0.05 | -0.64% | 7.67 | 7.77 | 59945 | 4631.28 | 0.78% |
| 2024-05-10 | 7.72 | 7.79 | 0.10 | 1.30% | 7.64 | 7.81 | 65177 | 5036.30 | 0.85% |
| 2024-05-09 | 7.62 | 7.69 | 0.07 | 0.92% | 7.62 | 7.71 | 37597 | 2886.94 | 0.49% |
| 2024-05-08 | 7.67 | 7.62 | -0.07 | -0.91% | 7.60 | 7.73 | 48114 | 3681.51 | 0.63% |
| 2024-05-07 | 7.67 | 7.69 | 0.04 | 0.52% | 7.60 | 7.69 | 41956 | 3209.83 | 0.55% |
| 2024-05-06 | 7.62 | 7.65 | 0.04 | 0.53% | 7.62 | 7.72 | 67042 | 5149.23 | 0.87% |
| 2024-04-30 | 7.65 | 7.61 | 0.03 | 0.40% | 7.54 | 7.66 | 88338 | 6715.81 | 1.15% |
| 2024-04-29 | 7.36 | 7.58 | 0.20 | 2.71% | 7.35 | 7.58 | 66258 | 4971.07 | 0.86% |
| 2024-04-26 | 7.24 | 7.38 | 0.12 | 1.65% | 7.22 | 7.39 | 44123 | 3224.43 | 0.57% |
| 2024-04-25 | 7.16 | 7.26 | 0.08 | 1.11% | 7.14 | 7.32 | 38763 | 2809.42 | 0.50% |
| 2024-04-24 | 7.17 | 7.18 | 0.01 | 0.14% | 7.15 | 7.20 | 30947 | 2220.19 | 0.40% |
| 2024-04-23 | 7.22 | 7.17 | -0.04 | -0.55% | 7.16 | 7.26 | 30804 | 2215.99 | 0.40% |
| 2024-04-22 | 7.18 | 7.21 | 0.01 | 0.14% | 7.15 | 7.27 | 35155 | 2539.10 | 0.46% |
| 2024-04-19 | 7.23 | 7.20 | -0.07 | -0.96% | 7.18 | 7.31 | 42927 | 3104.43 | 0.56% |
| 2024-04-18 | 7.32 | 7.27 | -0.06 | -0.82% | 7.25 | 7.35 | 47068 | 3434.99 | 0.61% |
| 2024-04-17 | 7.13 | 7.33 | 0.19 | 2.66% | 7.13 | 7.33 | 57493 | 4187.20 | 0.75% |
| 2024-04-16 | 7.41 | 7.14 | -0.35 | -4.67% | 7.14 | 7.48 | 82706 | 5990.89 | 1.08% |
| 2024-04-15 | 7.62 | 7.49 | -0.19 | -2.47% | 7.36 | 7.73 | 78750 | 5903.80 | 1.03% |
| 2024-04-12 | 7.75 | 7.68 | -0.06 | -0.78% | 7.68 | 7.81 | 42968 | 3327.75 | 0.56% |
| 2024-04-11 | 7.72 | 7.74 | -0.02 | -0.26% | 7.67 | 7.81 | 43745 | 3392.02 | 0.57% |
| 2024-04-10 | 7.80 | 7.76 | -0.02 | -0.26% | 7.67 | 7.88 | 57207 | 4435.21 | 0.74% |
| 2024-04-09 | 7.62 | 7.78 | 0.14 | 1.83% | 7.61 | 7.84 | 58784 | 4547.52 | 0.77% |
| 2024-04-08 | 7.70 | 7.64 | -0.15 | -1.93% | 7.63 | 7.79 | 52946 | 4083.30 | 0.69% |
| 2024-04-03 | 7.65 | 7.79 | 0.15 | 1.96% | 7.65 | 7.81 | 70483 | 5448.17 | 0.92% |
| 2024-04-02 | 7.68 | 7.64 | 0.01 | 0.13% | 7.61 | 7.71 | 68145 | 5216.96 | 0.89% |
| 2024-04-01 | 7.46 | 7.63 | 0.23 | 3.11% | 7.45 | 7.64 | 92278 | 6991.33 | 1.20% |
| 2024-03-29 | 7.27 | 7.40 | 0.10 | 1.37% | 7.27 | 7.40 | 41744 | 3060.60 | 0.54% |
| 2024-03-28 | 7.28 | 7.30 | 0.02 | 0.27% | 7.23 | 7.36 | 38820 | 2832.94 | 0.51% |
| 2024-03-27 | 7.38 | 7.28 | -0.09 | -1.22% | 7.28 | 7.44 | 34885 | 2568.50 | 0.45% |
| 2024-03-26 | 7.38 | 7.37 | -0.04 | -0.54% | 7.28 | 7.45 | 44245 | 3249.75 | 0.58% |
| 2024-03-25 | 7.48 | 7.41 | -0.13 | -1.72% | 7.40 | 7.53 | 46462 | 3467.69 | 0.60% |
| 2024-03-22 | 7.62 | 7.54 | -0.09 | -1.18% | 7.46 | 7.62 | 49751 | 3747.23 | 0.65% |
| 2024-03-21 | 7.58 | 7.63 | 0.08 | 1.06% | 7.56 | 7.64 | 50557 | 3844.88 | 0.66% |
| 2024-03-20 | 7.50 | 7.55 | 0.08 | 1.07% | 7.46 | 7.56 | 38806 | 2918.84 | 0.51% |
| 2024-03-19 | 7.54 | 7.47 | -0.08 | -1.06% | 7.47 | 7.55 | 39565 | 2971.78 | 0.52% |
| 2024-03-18 | 7.45 | 7.55 | 0.08 | 1.07% | 7.45 | 7.56 | 44133 | 3314.26 | 0.57% |
| 2024-03-15 | 7.38 | 7.47 | 0.09 | 1.22% | 7.34 | 7.48 | 45027 | 3339.18 | 0.59% |
| 2024-03-14 | 7.39 | 7.38 | -0.02 | -0.27% | 7.35 | 7.46 | 36172 | 2678.56 | 0.47% |
| 2024-03-13 | 7.47 | 7.40 | -0.08 | -1.07% | 7.38 | 7.48 | 50185 | 3720.61 | 0.65% |
| 2024-03-12 | 7.37 | 7.48 | 0.12 | 1.63% | 7.31 | 7.48 | 84683 | 6266.88 | 1.10% |
| 2024-03-11 | 7.28 | 7.36 | 0.08 | 1.10% | 7.26 | 7.36 | 37123 | 2720.62 | 0.48% |
| 2024-03-08 | 7.26 | 7.28 | -0.01 | -0.14% | 7.21 | 7.31 | 26109 | 1894.06 | 0.34% |
| 2024-03-07 | 7.31 | 7.29 | -0.02 | -0.27% | 7.28 | 7.38 | 42147 | 3089.86 | 0.55% |
| 2024-03-06 | 7.21 | 7.31 | 0.08 | 1.11% | 7.21 | 7.33 | 29747 | 2165.80 | 0.39% |
| 2024-03-05 | 7.37 | 7.23 | -0.18 | -2.43% | 7.23 | 7.38 | 54997 | 4011.23 | 0.72% |
| 2024-03-04 | 7.46 | 7.41 | -0.06 | -0.80% | 7.34 | 7.48 | 48499 | 3582.94 | 0.63% |
| 2024-03-01 | 7.52 | 7.47 | -0.05 | -0.66% | 7.43 | 7.56 | 43087 | 3223.09 | 0.56% |
| 2024-02-29 | 7.36 | 7.52 | 0.14 | 1.90% | 7.33 | 7.52 | 61561 | 4587.96 | 0.80% |
| 2024-02-28 | 7.65 | 7.38 | -0.26 | -3.40% | 7.37 | 7.77 | 118921 | 9056.32 | 1.55% |
| 2024-02-27 | 7.54 | 7.64 | 0.11 | 1.46% | 7.49 | 7.65 | 73140 | 5561.36 | 0.95% |
| 2024-02-26 | 7.55 | 7.53 | -0.04 | -0.53% | 7.49 | 7.63 | 70470 | 5324.42 | 0.92% |
| 2024-02-23 | 7.51 | 7.57 | 0.02 | 0.26% | 7.46 | 7.59 | 57391 | 4319.76 | 0.75% |
| 2024-02-22 | 7.48 | 7.55 | 0.06 | 0.80% | 7.45 | 7.58 | 47021 | 3527.99 | 0.61% |
| 2024-02-21 | 7.36 | 7.49 | 0.10 | 1.35% | 7.35 | 7.63 | 71811 | 5398.15 | 0.93% |
| 2024-02-20 | 7.38 | 7.39 | -0.02 | -0.27% | 7.32 | 7.43 | 46239 | 3412.14 | 0.60% |
| 2024-02-19 | 7.55 | 7.41 | -0.10 | -1.33% | 7.36 | 7.62 | 76563 | 5710.13 | 1.00% |
| 2024-02-08 | 7.14 | 7.51 | 0.38 | 5.33% | 7.14 | 7.52 | 78442 | 5760.38 | 1.02% |
| 2024-02-07 | 7.03 | 7.13 | 0.08 | 1.13% | 6.96 | 7.27 | 67595 | 4821.72 | 0.88% |
| 2024-02-06 | 6.74 | 7.05 | 0.21 | 3.07% | 6.58 | 7.18 | 76838 | 5252.46 | 1.00% |
| 2024-02-05 | 7.24 | 6.84 | -0.53 | -7.19% | 6.74 | 7.27 | 95849 | 6655.47 | 1.25% |