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 | 7.12 | 7.13 | -0.03 | -0.42% | 7.11 | 7.20 | 64402 | 4605.08 | 0.54% |
| 2024-05-13 | 7.17 | 7.16 | -0.02 | -0.28% | 7.08 | 7.20 | 87778 | 6271.37 | 0.74% |
| 2024-05-10 | 7.12 | 7.18 | 0.06 | 0.84% | 7.07 | 7.19 | 90997 | 6497.59 | 0.76% |
| 2024-05-09 | 6.96 | 7.12 | 0.16 | 2.30% | 6.96 | 7.17 | 100904 | 7173.26 | 0.85% |
| 2024-05-08 | 7.06 | 6.96 | -0.12 | -1.69% | 6.96 | 7.10 | 85077 | 5974.68 | 0.71% |
| 2024-05-07 | 7.04 | 7.08 | 0.04 | 0.57% | 6.95 | 7.14 | 115369 | 8106.91 | 0.97% |
| 2024-05-06 | 6.98 | 7.04 | 0.12 | 1.73% | 6.98 | 7.10 | 146038 | 10294.79 | 1.23% |
| 2024-04-30 | 7.18 | 6.92 | -0.26 | -3.62% | 6.84 | 7.19 | 189002 | 13126.99 | 1.59% |
| 2024-04-29 | 7.57 | 7.67 | 0.11 | 1.46% | 7.51 | 7.68 | 185705 | 14169.83 | 1.56% |
| 2024-04-26 | 7.51 | 7.56 | 0.01 | 0.13% | 7.39 | 7.57 | 105576 | 7904.48 | 0.89% |
| 2024-04-25 | 7.51 | 7.55 | -0.01 | -0.13% | 7.50 | 7.59 | 63965 | 4825.70 | 0.54% |
| 2024-04-24 | 7.42 | 7.56 | 0.13 | 1.75% | 7.41 | 7.56 | 97080 | 7276.05 | 0.81% |
| 2024-04-23 | 7.65 | 7.43 | -0.34 | -4.38% | 7.39 | 7.66 | 190926 | 14303.14 | 1.60% |
| 2024-04-22 | 7.87 | 7.77 | -0.04 | -0.51% | 7.73 | 7.93 | 123117 | 9607.41 | 1.03% |
| 2024-04-19 | 7.69 | 7.81 | 0.09 | 1.17% | 7.66 | 7.86 | 141959 | 11079.22 | 1.19% |
| 2024-04-18 | 7.71 | 7.72 | 0.01 | 0.13% | 7.65 | 7.79 | 136528 | 10537.51 | 1.15% |
| 2024-04-17 | 7.55 | 7.71 | 0.18 | 2.39% | 7.52 | 7.71 | 187530 | 14365.44 | 1.57% |
| 2024-04-16 | 7.59 | 7.53 | -0.08 | -1.05% | 7.50 | 7.68 | 125782 | 9516.77 | 1.06% |
| 2024-04-15 | 7.59 | 7.61 | 0.02 | 0.26% | 7.45 | 7.68 | 137453 | 10430.63 | 1.15% |
| 2024-04-12 | 7.60 | 7.59 | -0.06 | -0.78% | 7.58 | 7.70 | 73247 | 5580.60 | 0.61% |
| 2024-04-11 | 7.52 | 7.65 | 0.12 | 1.59% | 7.49 | 7.68 | 116938 | 8905.30 | 0.98% |
| 2024-04-10 | 7.56 | 7.53 | -0.05 | -0.66% | 7.45 | 7.60 | 95930 | 7229.19 | 0.81% |
| 2024-04-09 | 7.50 | 7.58 | 0.07 | 0.93% | 7.49 | 7.59 | 76570 | 5780.17 | 0.64% |
| 2024-04-08 | 7.54 | 7.51 | -0.08 | -1.05% | 7.49 | 7.60 | 82678 | 6234.65 | 0.69% |
| 2024-04-03 | 7.54 | 7.59 | 0.05 | 0.66% | 7.50 | 7.62 | 84684 | 6410.01 | 0.71% |
| 2024-04-02 | 7.48 | 7.54 | 0.04 | 0.53% | 7.46 | 7.55 | 90365 | 6797.35 | 0.76% |
| 2024-04-01 | 7.42 | 7.50 | 0.08 | 1.08% | 7.42 | 7.50 | 97217 | 7254.48 | 0.82% |
| 2024-03-29 | 7.38 | 7.42 | 0.05 | 0.68% | 7.34 | 7.43 | 76398 | 5644.64 | 0.64% |
| 2024-03-28 | 7.29 | 7.37 | 0.07 | 0.96% | 7.27 | 7.42 | 108443 | 7986.41 | 0.91% |
| 2024-03-27 | 7.34 | 7.30 | -0.03 | -0.41% | 7.30 | 7.41 | 145268 | 10697.29 | 1.22% |
| 2024-03-26 | 7.34 | 7.33 | -0.02 | -0.27% | 7.26 | 7.37 | 95766 | 7000.26 | 0.80% |
| 2024-03-25 | 7.31 | 7.35 | 0.04 | 0.55% | 7.29 | 7.45 | 102202 | 7549.38 | 0.86% |
| 2024-03-22 | 7.41 | 7.31 | -0.11 | -1.48% | 7.30 | 7.42 | 94089 | 6907.95 | 0.79% |
| 2024-03-21 | 7.46 | 7.42 | -0.05 | -0.67% | 7.40 | 7.48 | 96038 | 7133.09 | 0.81% |
| 2024-03-20 | 7.45 | 7.47 | 0.01 | 0.13% | 7.39 | 7.49 | 130522 | 9721.78 | 1.10% |
| 2024-03-19 | 7.62 | 7.46 | -0.18 | -2.36% | 7.42 | 7.62 | 213360 | 15982.12 | 1.79% |
| 2024-03-18 | 7.70 | 7.64 | -0.04 | -0.52% | 7.59 | 7.81 | 250046 | 19183.47 | 2.10% |
| 2024-03-15 | 7.60 | 7.68 | 0.29 | 3.92% | 7.55 | 7.94 | 361680 | 27929.20 | 3.04% |
| 2024-03-14 | 7.33 | 7.39 | 0.06 | 0.82% | 7.31 | 7.40 | 102272 | 7527.53 | 0.86% |
| 2024-03-13 | 7.37 | 7.33 | -0.04 | -0.54% | 7.27 | 7.37 | 71691 | 5245.93 | 0.60% |
| 2024-03-12 | 7.32 | 7.37 | 0.04 | 0.55% | 7.29 | 7.38 | 84477 | 6201.02 | 0.71% |
| 2024-03-11 | 7.36 | 7.33 | -0.01 | -0.14% | 7.25 | 7.37 | 71468 | 5212.51 | 0.60% |
| 2024-03-08 | 7.30 | 7.34 | 0.02 | 0.27% | 7.25 | 7.37 | 91897 | 6715.58 | 0.77% |
| 2024-03-07 | 7.25 | 7.32 | 0.06 | 0.83% | 7.23 | 7.37 | 114448 | 8379.72 | 0.96% |
| 2024-03-06 | 7.24 | 7.26 | 0.00 | 0.00% | 7.21 | 7.32 | 70720 | 5134.78 | 0.59% |
| 2024-03-05 | 7.16 | 7.26 | 0.06 | 0.83% | 7.12 | 7.28 | 82515 | 5940.63 | 0.69% |
| 2024-03-04 | 7.23 | 7.20 | -0.04 | -0.55% | 7.13 | 7.24 | 78833 | 5651.30 | 0.66% |
| 2024-03-01 | 7.28 | 7.24 | -0.03 | -0.41% | 7.18 | 7.31 | 102458 | 7417.38 | 0.86% |
| 2024-02-29 | 7.13 | 7.27 | 0.16 | 2.25% | 7.13 | 7.27 | 95640 | 6898.50 | 0.80% |
| 2024-02-28 | 7.27 | 7.11 | -0.16 | -2.20% | 7.10 | 7.34 | 125027 | 9053.44 | 1.05% |
| 2024-02-27 | 7.26 | 7.27 | 0.02 | 0.28% | 7.21 | 7.29 | 89142 | 6458.95 | 0.75% |
| 2024-02-26 | 7.32 | 7.25 | -0.05 | -0.68% | 7.23 | 7.36 | 144806 | 10558.64 | 1.22% |
| 2024-02-23 | 7.27 | 7.30 | 0.00 | 0.00% | 7.22 | 7.32 | 84789 | 6169.55 | 0.71% |
| 2024-02-22 | 7.24 | 7.30 | 0.05 | 0.69% | 7.19 | 7.30 | 90149 | 6535.28 | 0.76% |
| 2024-02-21 | 7.15 | 7.25 | 0.06 | 0.83% | 7.10 | 7.41 | 132956 | 9708.71 | 1.12% |
| 2024-02-20 | 7.13 | 7.19 | 0.03 | 0.42% | 7.09 | 7.20 | 90859 | 6498.56 | 0.76% |
| 2024-02-19 | 7.27 | 7.16 | -0.10 | -1.38% | 7.11 | 7.33 | 130272 | 9363.10 | 1.09% |
| 2024-02-08 | 7.24 | 7.26 | 0.15 | 2.11% | 7.11 | 7.34 | 162782 | 11838.17 | 1.37% |
| 2024-02-07 | 6.96 | 7.11 | 0.16 | 2.30% | 6.87 | 7.19 | 140981 | 10027.75 | 1.18% |
| 2024-02-06 | 6.45 | 6.95 | 0.41 | 6.27% | 6.42 | 7.07 | 145757 | 9850.55 | 1.22% |
| 2024-02-05 | 6.69 | 6.54 | -0.15 | -2.24% | 6.28 | 6.73 | 151739 | 9866.53 | 1.27% |