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 | 7.96 | 8.03 | 0.05 | 0.63% | 7.86 | 8.05 | 294721 | 23408.60 | 0.60% |
| 2024-05-16 | 8.09 | 7.98 | -0.13 | -1.60% | 7.92 | 8.26 | 316123 | 25448.04 | 0.64% |
| 2024-05-15 | 8.15 | 8.11 | -0.07 | -0.86% | 8.09 | 8.25 | 223622 | 18237.16 | 0.45% |
| 2024-05-14 | 8.29 | 8.18 | -0.12 | -1.45% | 8.14 | 8.40 | 293856 | 24174.15 | 0.59% |
| 2024-05-13 | 8.27 | 8.30 | -0.04 | -0.48% | 8.23 | 8.42 | 265443 | 22091.13 | 0.54% |
| 2024-05-10 | 8.36 | 8.34 | -0.03 | -0.36% | 8.27 | 8.48 | 288024 | 24032.77 | 0.58% |
| 2024-05-09 | 8.40 | 8.37 | -0.01 | -0.12% | 8.32 | 8.47 | 189136 | 15869.94 | 0.38% |
| 2024-05-08 | 8.45 | 8.38 | -0.10 | -1.18% | 8.28 | 8.47 | 289033 | 24133.90 | 0.58% |
| 2024-05-07 | 8.46 | 8.48 | 0.00 | 0.00% | 8.35 | 8.50 | 327380 | 27582.77 | 0.66% |
| 2024-05-06 | 8.20 | 8.48 | 0.34 | 4.18% | 8.14 | 8.55 | 512571 | 43080.16 | 1.04% |
| 2024-04-30 | 8.16 | 8.14 | -0.04 | -0.49% | 8.10 | 8.26 | 246783 | 20143.97 | 0.50% |
| 2024-04-29 | 8.21 | 8.18 | -0.03 | -0.37% | 7.95 | 8.23 | 416272 | 33710.43 | 0.84% |
| 2024-04-26 | 7.94 | 8.21 | 0.25 | 3.14% | 7.92 | 8.27 | 507869 | 41309.33 | 1.03% |
| 2024-04-25 | 7.72 | 7.96 | 0.22 | 2.84% | 7.69 | 7.98 | 426757 | 33726.29 | 0.86% |
| 2024-04-24 | 7.57 | 7.74 | 0.15 | 1.98% | 7.48 | 7.77 | 257872 | 19705.31 | 0.52% |
| 2024-04-23 | 7.67 | 7.59 | -0.12 | -1.56% | 7.50 | 7.74 | 250015 | 19004.51 | 0.50% |
| 2024-04-22 | 7.61 | 7.71 | 0.03 | 0.39% | 7.61 | 7.83 | 338066 | 26141.58 | 0.68% |
| 2024-04-19 | 7.53 | 7.68 | 0.10 | 1.32% | 7.50 | 7.73 | 258189 | 19797.74 | 0.52% |
| 2024-04-18 | 7.48 | 7.58 | 0.04 | 0.53% | 7.48 | 7.72 | 238343 | 18123.47 | 0.48% |
| 2024-04-17 | 7.49 | 7.54 | 0.07 | 0.94% | 7.39 | 7.55 | 252786 | 18870.20 | 0.51% |
| 2024-04-16 | 7.53 | 7.47 | -0.13 | -1.71% | 7.45 | 7.74 | 296180 | 22454.17 | 0.60% |
| 2024-04-15 | 7.53 | 7.60 | -0.05 | -0.65% | 7.45 | 7.71 | 301040 | 22829.82 | 0.61% |
| 2024-04-12 | 7.46 | 7.65 | 0.17 | 2.27% | 7.42 | 7.88 | 420333 | 32210.93 | 0.85% |
| 2024-04-11 | 7.27 | 7.48 | 0.15 | 2.05% | 7.23 | 7.58 | 304503 | 22746.08 | 0.61% |
| 2024-04-10 | 7.23 | 7.33 | 0.09 | 1.24% | 7.20 | 7.36 | 230419 | 16836.34 | 0.47% |
| 2024-04-09 | 7.27 | 7.24 | -0.04 | -0.55% | 7.19 | 7.35 | 181837 | 13227.89 | 0.37% |
| 2024-04-08 | 7.34 | 7.28 | -0.05 | -0.68% | 7.25 | 7.40 | 212282 | 15536.61 | 0.43% |
| 2024-04-03 | 7.21 | 7.33 | 0.10 | 1.38% | 7.21 | 7.38 | 209964 | 15371.20 | 0.42% |
| 2024-04-02 | 7.03 | 7.23 | 0.17 | 2.41% | 7.03 | 7.24 | 252351 | 18055.61 | 0.51% |
| 2024-04-01 | 6.73 | 7.06 | 0.34 | 5.06% | 6.73 | 7.08 | 299663 | 20932.94 | 0.61% |
| 2024-03-29 | 6.58 | 6.72 | 0.15 | 2.28% | 6.58 | 6.73 | 155895 | 10398.33 | 0.31% |
| 2024-03-28 | 6.58 | 6.57 | -0.04 | -0.61% | 6.53 | 6.69 | 158534 | 10486.11 | 0.32% |
| 2024-03-27 | 6.66 | 6.61 | -0.06 | -0.90% | 6.61 | 6.74 | 155951 | 10446.30 | 0.31% |
| 2024-03-26 | 6.65 | 6.67 | 0.03 | 0.45% | 6.59 | 6.72 | 126093 | 8396.11 | 0.25% |
| 2024-03-25 | 6.66 | 6.64 | -0.04 | -0.60% | 6.61 | 6.70 | 161540 | 10750.41 | 0.33% |
| 2024-03-22 | 6.75 | 6.68 | -0.09 | -1.33% | 6.60 | 6.79 | 163043 | 10890.86 | 0.33% |
| 2024-03-21 | 6.82 | 6.77 | -0.04 | -0.59% | 6.73 | 6.86 | 148646 | 10100.88 | 0.30% |
| 2024-03-20 | 6.83 | 6.81 | -0.02 | -0.29% | 6.80 | 6.86 | 138014 | 9416.38 | 0.28% |
| 2024-03-19 | 6.86 | 6.83 | -0.05 | -0.73% | 6.82 | 6.98 | 170881 | 11789.97 | 0.35% |
| 2024-03-18 | 6.87 | 6.88 | 0.02 | 0.29% | 6.81 | 6.89 | 120116 | 8221.40 | 0.24% |
| 2024-03-15 | 6.80 | 6.86 | 0.00 | 0.00% | 6.75 | 6.88 | 128500 | 8754.06 | 0.26% |
| 2024-03-14 | 6.88 | 6.86 | -0.03 | -0.44% | 6.81 | 6.93 | 195915 | 13435.23 | 0.40% |
| 2024-03-13 | 6.88 | 6.89 | -0.03 | -0.43% | 6.85 | 6.95 | 122331 | 8424.57 | 0.25% |
| 2024-03-12 | 6.87 | 6.92 | 0.06 | 0.87% | 6.85 | 7.00 | 181571 | 12560.87 | 0.37% |
| 2024-03-11 | 6.80 | 6.86 | 0.03 | 0.44% | 6.70 | 6.87 | 151898 | 10282.64 | 0.31% |
| 2024-03-08 | 6.76 | 6.83 | 0.04 | 0.59% | 6.75 | 6.87 | 103993 | 7070.62 | 0.21% |
| 2024-03-07 | 6.78 | 6.79 | 0.01 | 0.15% | 6.77 | 6.90 | 131814 | 9004.85 | 0.27% |
| 2024-03-06 | 6.79 | 6.78 | -0.05 | -0.73% | 6.73 | 6.87 | 121558 | 8258.49 | 0.25% |
| 2024-03-05 | 6.82 | 6.83 | 0.00 | 0.00% | 6.80 | 6.94 | 167880 | 11504.58 | 0.34% |
| 2024-03-04 | 6.78 | 6.83 | 0.03 | 0.44% | 6.76 | 6.93 | 235666 | 16138.73 | 0.48% |
| 2024-03-01 | 6.80 | 6.80 | -0.02 | -0.29% | 6.73 | 6.83 | 166442 | 11284.48 | 0.34% |
| 2024-02-29 | 6.66 | 6.82 | 0.13 | 1.94% | 6.65 | 6.83 | 234428 | 15892.17 | 0.47% |
| 2024-02-28 | 6.66 | 6.69 | 0.01 | 0.15% | 6.64 | 6.83 | 268620 | 18148.49 | 0.54% |
| 2024-02-27 | 6.58 | 6.68 | 0.08 | 1.21% | 6.52 | 6.68 | 187703 | 12433.55 | 0.38% |
| 2024-02-26 | 6.70 | 6.60 | -0.09 | -1.35% | 6.59 | 6.72 | 196077 | 13005.12 | 0.40% |
| 2024-02-23 | 6.74 | 6.69 | -0.05 | -0.74% | 6.60 | 6.76 | 193267 | 12862.24 | 0.39% |
| 2024-02-22 | 6.70 | 6.74 | 0.02 | 0.30% | 6.67 | 6.78 | 143356 | 9642.04 | 0.29% |
| 2024-02-21 | 6.74 | 6.72 | -0.06 | -0.88% | 6.62 | 6.86 | 219049 | 14801.33 | 0.44% |
| 2024-02-20 | 6.80 | 6.78 | -0.03 | -0.44% | 6.75 | 6.85 | 158288 | 10762.39 | 0.32% |
| 2024-02-19 | 7.14 | 6.81 | -0.15 | -2.16% | 6.75 | 7.14 | 298977 | 20429.23 | 0.60% |