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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 7.96 | 7.89 | -0.10 | -1.25% | 7.87 | 8.04 | 211128 | 16756.28 | 0.62% |
| 2024-05-14 | 8.06 | 7.99 | -0.05 | -0.62% | 7.97 | 8.15 | 309880 | 24943.70 | 0.91% |
| 2024-05-13 | 7.95 | 8.04 | 0.04 | 0.50% | 7.88 | 8.08 | 310693 | 24887.38 | 0.92% |
| 2024-05-10 | 8.00 | 8.00 | 0.08 | 1.01% | 7.88 | 8.04 | 386459 | 30798.11 | 1.14% |
| 2024-05-09 | 7.77 | 7.92 | 0.12 | 1.54% | 7.77 | 7.94 | 257777 | 20380.20 | 0.76% |
| 2024-05-08 | 7.89 | 7.80 | -0.10 | -1.27% | 7.78 | 7.95 | 223864 | 17592.46 | 0.66% |
| 2024-05-07 | 7.86 | 7.90 | 0.05 | 0.64% | 7.76 | 7.90 | 279415 | 21954.56 | 0.82% |
| 2024-05-06 | 7.83 | 7.85 | 0.22 | 2.88% | 7.79 | 7.90 | 397835 | 31263.48 | 1.17% |
| 2024-04-30 | 7.82 | 7.63 | -0.21 | -2.68% | 7.56 | 7.83 | 381671 | 29192.61 | 1.12% |
| 2024-04-29 | 7.40 | 7.84 | 0.41 | 5.52% | 7.37 | 7.87 | 582709 | 45077.30 | 1.72% |
| 2024-04-26 | 7.30 | 7.43 | 0.10 | 1.36% | 7.29 | 7.44 | 181987 | 13421.63 | 0.54% |
| 2024-04-25 | 7.27 | 7.33 | 0.02 | 0.27% | 7.24 | 7.37 | 133101 | 9740.03 | 0.39% |
| 2024-04-24 | 7.28 | 7.31 | 0.05 | 0.69% | 7.21 | 7.31 | 137935 | 10033.75 | 0.41% |
| 2024-04-23 | 7.36 | 7.26 | -0.09 | -1.22% | 7.26 | 7.42 | 163051 | 11914.60 | 0.48% |
| 2024-04-22 | 7.46 | 7.35 | -0.09 | -1.21% | 7.33 | 7.51 | 189618 | 14016.30 | 0.56% |
| 2024-04-19 | 7.65 | 7.44 | -0.23 | -3.00% | 7.42 | 7.68 | 231893 | 17409.83 | 0.68% |
| 2024-04-18 | 7.68 | 7.67 | -0.01 | -0.13% | 7.60 | 7.71 | 183556 | 14075.63 | 0.54% |
| 2024-04-17 | 7.44 | 7.68 | 0.28 | 3.78% | 7.43 | 7.68 | 210333 | 15978.27 | 0.62% |
| 2024-04-16 | 7.60 | 7.40 | -0.28 | -3.65% | 7.39 | 7.69 | 241420 | 18109.09 | 0.71% |
| 2024-04-15 | 7.60 | 7.68 | 0.03 | 0.39% | 7.54 | 7.76 | 192646 | 14761.99 | 0.57% |
| 2024-04-12 | 7.76 | 7.65 | -0.11 | -1.42% | 7.64 | 7.82 | 149436 | 11542.29 | 0.44% |
| 2024-04-11 | 7.63 | 7.76 | 0.05 | 0.65% | 7.61 | 7.82 | 167140 | 12947.31 | 0.49% |
| 2024-04-10 | 7.80 | 7.71 | -0.13 | -1.66% | 7.68 | 7.81 | 156356 | 12103.02 | 0.46% |
| 2024-04-09 | 7.68 | 7.84 | 0.15 | 1.95% | 7.67 | 7.85 | 197359 | 15415.20 | 0.58% |
| 2024-04-08 | 7.80 | 7.69 | -0.15 | -1.91% | 7.69 | 7.85 | 224234 | 17366.49 | 0.66% |
| 2024-04-03 | 7.87 | 7.84 | -0.08 | -1.01% | 7.79 | 7.92 | 262432 | 20550.99 | 0.77% |
| 2024-04-02 | 7.90 | 7.92 | 0.26 | 3.39% | 7.81 | 7.97 | 554161 | 43779.70 | 1.63% |
| 2024-04-01 | 7.57 | 7.66 | 0.13 | 1.73% | 7.55 | 7.68 | 188865 | 14435.55 | 0.56% |
| 2024-03-29 | 7.41 | 7.53 | 0.10 | 1.35% | 7.40 | 7.57 | 163320 | 12262.39 | 0.48% |
| 2024-03-28 | 7.32 | 7.43 | 0.10 | 1.36% | 7.30 | 7.52 | 145116 | 10777.07 | 0.43% |
| 2024-03-27 | 7.54 | 7.33 | -0.23 | -3.04% | 7.33 | 7.57 | 153345 | 11390.77 | 0.45% |
| 2024-03-26 | 7.47 | 7.56 | 0.05 | 0.67% | 7.40 | 7.56 | 174872 | 13110.65 | 0.52% |
| 2024-03-25 | 7.59 | 7.51 | -0.13 | -1.70% | 7.50 | 7.69 | 191625 | 14550.36 | 0.56% |
| 2024-03-22 | 7.78 | 7.64 | -0.18 | -2.30% | 7.61 | 7.81 | 221156 | 16957.48 | 0.65% |
| 2024-03-21 | 7.88 | 7.82 | -0.04 | -0.51% | 7.76 | 7.89 | 234358 | 18298.22 | 0.69% |
| 2024-03-20 | 7.85 | 7.86 | 0.01 | 0.13% | 7.80 | 7.87 | 166505 | 13059.98 | 0.49% |
| 2024-03-19 | 7.95 | 7.85 | -0.11 | -1.38% | 7.85 | 7.95 | 210564 | 16607.94 | 0.62% |
| 2024-03-18 | 7.88 | 7.96 | 0.09 | 1.14% | 7.84 | 7.96 | 255522 | 20210.05 | 0.75% |
| 2024-03-15 | 7.83 | 7.87 | 0.01 | 0.13% | 7.75 | 7.93 | 235793 | 18432.34 | 0.69% |
| 2024-03-14 | 7.96 | 7.86 | -0.10 | -1.26% | 7.80 | 8.02 | 269735 | 21306.12 | 0.79% |
| 2024-03-13 | 8.06 | 7.96 | -0.16 | -1.97% | 7.93 | 8.07 | 376391 | 30046.04 | 1.11% |
| 2024-03-12 | 8.08 | 8.12 | 0.04 | 0.50% | 8.06 | 8.26 | 619142 | 50504.26 | 1.82% |
| 2024-03-11 | 7.96 | 8.08 | 0.06 | 0.75% | 7.89 | 8.14 | 625250 | 50190.86 | 1.84% |
| 2024-03-08 | 7.66 | 8.02 | 0.31 | 4.02% | 7.65 | 8.20 | 381738 | 30027.40 | 1.12% |
| 2024-03-07 | 7.99 | 7.71 | -0.24 | -3.02% | 7.70 | 7.99 | 421163 | 32846.06 | 1.24% |
| 2024-03-06 | 7.53 | 7.95 | 0.38 | 5.02% | 7.53 | 8.06 | 570143 | 44828.26 | 1.68% |
| 2024-03-05 | 7.67 | 7.57 | -0.13 | -1.69% | 7.55 | 7.68 | 205285 | 15587.19 | 0.60% |
| 2024-03-04 | 7.69 | 7.70 | 0.02 | 0.26% | 7.66 | 7.79 | 233148 | 18002.33 | 0.69% |
| 2024-03-01 | 7.65 | 7.68 | 0.04 | 0.52% | 7.57 | 7.70 | 214134 | 16371.25 | 0.63% |
| 2024-02-29 | 7.36 | 7.64 | 0.19 | 2.55% | 7.35 | 7.65 | 288345 | 21734.85 | 0.85% |
| 2024-02-28 | 7.56 | 7.45 | -0.11 | -1.46% | 7.43 | 7.77 | 356959 | 27151.08 | 1.05% |
| 2024-02-27 | 7.47 | 7.56 | 0.06 | 0.80% | 7.43 | 7.56 | 195944 | 14689.14 | 0.58% |
| 2024-02-26 | 7.45 | 7.50 | 0.08 | 1.08% | 7.41 | 7.58 | 249997 | 18744.01 | 0.74% |
| 2024-02-23 | 7.40 | 7.42 | 0.04 | 0.54% | 7.32 | 7.44 | 173459 | 12824.75 | 0.51% |
| 2024-02-22 | 7.32 | 7.38 | 0.03 | 0.41% | 7.31 | 7.41 | 164625 | 12142.70 | 0.49% |
| 2024-02-21 | 7.25 | 7.35 | 0.07 | 0.96% | 7.18 | 7.47 | 239982 | 17676.83 | 0.71% |
| 2024-02-20 | 7.30 | 7.28 | -0.03 | -0.41% | 7.21 | 7.35 | 161958 | 11797.71 | 0.48% |
| 2024-02-19 | 7.44 | 7.31 | -0.03 | -0.41% | 7.23 | 7.44 | 235766 | 17192.50 | 0.69% |
| 2024-02-08 | 7.20 | 7.34 | 0.14 | 1.94% | 7.16 | 7.40 | 317223 | 23179.46 | 0.93% |
| 2024-02-07 | 6.99 | 7.20 | 0.24 | 3.45% | 6.93 | 7.30 | 373202 | 26790.35 | 1.10% |
| 2024-02-06 | 6.57 | 6.96 | 0.34 | 5.14% | 6.48 | 6.98 | 315546 | 21487.43 | 0.93% |