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 | 7.78 | 7.91 | 0.13 | 1.67% | 7.77 | 7.91 | 111803 | 8775.00 | 0.89% |
| 2024-05-16 | 7.84 | 7.78 | -0.04 | -0.51% | 7.77 | 7.89 | 106640 | 8353.36 | 0.85% |
| 2024-05-15 | 7.97 | 7.82 | -0.15 | -1.88% | 7.81 | 7.98 | 164115 | 12939.40 | 1.31% |
| 2024-05-14 | 7.94 | 7.97 | -0.06 | -0.75% | 7.93 | 8.10 | 223077 | 17838.34 | 1.78% |
| 2024-05-13 | 8.30 | 8.03 | 0.14 | 1.77% | 7.98 | 8.40 | 403060 | 32710.00 | 3.21% |
| 2024-05-10 | 7.85 | 7.89 | 0.02 | 0.25% | 7.80 | 7.91 | 127540 | 10019.10 | 1.02% |
| 2024-05-09 | 7.69 | 7.87 | 0.17 | 2.21% | 7.69 | 7.93 | 221050 | 17283.25 | 1.76% |
| 2024-05-08 | 7.80 | 7.70 | -0.09 | -1.16% | 7.70 | 7.80 | 82624 | 6396.33 | 0.66% |
| 2024-05-07 | 7.82 | 7.79 | -0.05 | -0.64% | 7.76 | 7.94 | 126309 | 9878.82 | 1.01% |
| 2024-05-06 | 7.82 | 7.84 | 0.11 | 1.42% | 7.78 | 7.89 | 185126 | 14500.20 | 1.48% |
| 2024-04-30 | 7.72 | 7.73 | -0.12 | -1.53% | 7.71 | 7.81 | 181184 | 14042.68 | 1.44% |
| 2024-04-29 | 7.91 | 7.85 | -0.17 | -2.12% | 7.68 | 7.92 | 232949 | 18162.91 | 1.86% |
| 2024-04-26 | 7.94 | 8.02 | 0.08 | 1.01% | 7.83 | 8.03 | 161744 | 12847.65 | 1.29% |
| 2024-04-25 | 7.95 | 7.94 | -0.06 | -0.75% | 7.92 | 8.03 | 81876 | 6521.73 | 0.65% |
| 2024-04-24 | 7.86 | 8.00 | 0.13 | 1.65% | 7.83 | 8.03 | 121278 | 9628.46 | 0.97% |
| 2024-04-23 | 7.95 | 7.87 | -0.09 | -1.13% | 7.85 | 8.02 | 119720 | 9479.41 | 0.95% |
| 2024-04-22 | 8.11 | 7.96 | -0.16 | -1.97% | 7.95 | 8.11 | 167129 | 13392.02 | 1.33% |
| 2024-04-19 | 8.07 | 8.12 | 0.02 | 0.25% | 7.99 | 8.25 | 230238 | 18724.14 | 1.84% |
| 2024-04-18 | 8.04 | 8.10 | 0.03 | 0.37% | 7.97 | 8.16 | 194392 | 15675.08 | 1.55% |
| 2024-04-17 | 7.85 | 8.07 | 0.26 | 3.33% | 7.81 | 8.07 | 187213 | 14931.46 | 1.49% |
| 2024-04-16 | 7.97 | 7.81 | -0.20 | -2.50% | 7.79 | 8.06 | 170063 | 13462.53 | 1.36% |
| 2024-04-15 | 7.92 | 8.01 | 0.11 | 1.39% | 7.81 | 8.10 | 200321 | 16004.63 | 1.60% |
| 2024-04-12 | 8.00 | 7.90 | -0.13 | -1.62% | 7.89 | 8.04 | 160113 | 12766.06 | 1.28% |
| 2024-04-11 | 7.90 | 8.03 | 0.07 | 0.88% | 7.85 | 8.12 | 172207 | 13826.33 | 1.37% |
| 2024-04-10 | 7.88 | 7.96 | 0.05 | 0.63% | 7.80 | 8.03 | 176587 | 14057.86 | 1.41% |
| 2024-04-09 | 7.90 | 7.91 | 0.13 | 1.67% | 7.86 | 8.10 | 187796 | 14903.91 | 1.50% |
| 2024-04-08 | 7.78 | 7.78 | -0.01 | -0.13% | 7.76 | 7.89 | 118509 | 9269.63 | 0.95% |
| 2024-04-03 | 7.74 | 7.79 | 0.05 | 0.65% | 7.72 | 7.80 | 88956 | 6904.40 | 0.71% |
| 2024-04-02 | 7.73 | 7.74 | 0.00 | 0.00% | 7.70 | 7.81 | 110016 | 8521.74 | 0.88% |
| 2024-04-01 | 7.66 | 7.74 | 0.08 | 1.04% | 7.62 | 7.74 | 134506 | 10323.02 | 1.07% |
| 2024-03-29 | 7.51 | 7.66 | 0.14 | 1.86% | 7.49 | 7.66 | 118528 | 9007.08 | 0.95% |
| 2024-03-28 | 7.54 | 7.52 | -0.02 | -0.27% | 7.50 | 7.60 | 76094 | 5740.27 | 0.61% |
| 2024-03-27 | 7.61 | 7.54 | -0.09 | -1.18% | 7.54 | 7.66 | 92094 | 7018.04 | 0.73% |
| 2024-03-26 | 7.55 | 7.63 | 0.08 | 1.06% | 7.50 | 7.64 | 76193 | 5764.75 | 0.61% |
| 2024-03-25 | 7.55 | 7.55 | -0.01 | -0.13% | 7.52 | 7.66 | 87922 | 6681.11 | 0.70% |
| 2024-03-22 | 7.62 | 7.56 | -0.07 | -0.92% | 7.51 | 7.65 | 89520 | 6773.13 | 0.71% |
| 2024-03-21 | 7.65 | 7.63 | -0.02 | -0.26% | 7.61 | 7.68 | 65435 | 4999.15 | 0.52% |
| 2024-03-20 | 7.62 | 7.65 | 0.03 | 0.39% | 7.58 | 7.66 | 69148 | 5270.42 | 0.55% |
| 2024-03-19 | 7.70 | 7.62 | -0.09 | -1.17% | 7.61 | 7.72 | 84487 | 6472.78 | 0.67% |
| 2024-03-18 | 7.67 | 7.71 | 0.06 | 0.78% | 7.63 | 7.72 | 106292 | 8157.60 | 0.85% |
| 2024-03-15 | 7.59 | 7.65 | 0.08 | 1.06% | 7.55 | 7.65 | 95805 | 7285.00 | 0.76% |
| 2024-03-14 | 7.56 | 7.57 | 0.01 | 0.13% | 7.52 | 7.62 | 89905 | 6814.70 | 0.72% |
| 2024-03-13 | 7.62 | 7.56 | -0.05 | -0.66% | 7.51 | 7.62 | 96906 | 7327.18 | 0.77% |
| 2024-03-12 | 7.71 | 7.61 | -0.08 | -1.04% | 7.58 | 7.75 | 125703 | 9605.62 | 1.00% |
| 2024-03-11 | 7.68 | 7.69 | 0.04 | 0.52% | 7.63 | 7.71 | 94882 | 7280.07 | 0.76% |
| 2024-03-08 | 7.52 | 7.65 | 0.12 | 1.59% | 7.51 | 7.65 | 97679 | 7421.19 | 0.78% |
| 2024-03-07 | 7.56 | 7.53 | -0.03 | -0.40% | 7.52 | 7.62 | 89120 | 6752.74 | 0.71% |
| 2024-03-06 | 7.54 | 7.56 | 0.00 | 0.00% | 7.52 | 7.63 | 71561 | 5415.30 | 0.57% |
| 2024-03-05 | 7.57 | 7.56 | -0.04 | -0.53% | 7.51 | 7.58 | 80530 | 6072.28 | 0.64% |
| 2024-03-04 | 7.67 | 7.60 | -0.07 | -0.91% | 7.51 | 7.68 | 112781 | 8537.57 | 0.90% |
| 2024-03-01 | 7.57 | 7.67 | 0.08 | 1.05% | 7.57 | 7.72 | 167158 | 12800.30 | 1.33% |
| 2024-02-29 | 7.41 | 7.59 | 0.16 | 2.15% | 7.39 | 7.59 | 118593 | 8901.10 | 0.95% |
| 2024-02-28 | 7.50 | 7.43 | -0.09 | -1.20% | 7.43 | 7.58 | 147116 | 11055.17 | 1.17% |
| 2024-02-27 | 7.46 | 7.52 | 0.06 | 0.80% | 7.40 | 7.52 | 80977 | 6057.80 | 0.65% |
| 2024-02-26 | 7.61 | 7.46 | -0.12 | -1.58% | 7.45 | 7.61 | 115942 | 8710.44 | 0.92% |
| 2024-02-23 | 7.57 | 7.58 | 0.04 | 0.53% | 7.51 | 7.60 | 95410 | 7211.58 | 0.76% |
| 2024-02-22 | 7.52 | 7.54 | 0.04 | 0.53% | 7.47 | 7.54 | 107188 | 8054.35 | 0.85% |
| 2024-02-21 | 7.45 | 7.50 | 0.01 | 0.13% | 7.43 | 7.62 | 164353 | 12395.33 | 1.31% |
| 2024-02-20 | 7.46 | 7.49 | 0.01 | 0.13% | 7.39 | 7.52 | 102569 | 7666.84 | 0.82% |
| 2024-02-19 | 7.49 | 7.48 | 0.03 | 0.40% | 7.42 | 7.55 | 145981 | 10920.84 | 1.16% |