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 | 7.88 | 7.90 | 0.01 | 0.13% | 7.85 | 8.01 | 132247 | 10514.98 | 1.63% |
| 2024-05-13 | 7.95 | 7.89 | -0.08 | -1.00% | 7.87 | 8.09 | 137975 | 11008.45 | 1.70% |
| 2024-05-10 | 8.13 | 7.97 | -0.16 | -1.97% | 7.97 | 8.16 | 131108 | 10547.23 | 1.61% |
| 2024-05-09 | 8.05 | 8.13 | 0.09 | 1.12% | 7.94 | 8.14 | 146589 | 11844.62 | 1.81% |
| 2024-05-08 | 8.01 | 8.04 | 0.04 | 0.50% | 7.94 | 8.13 | 160980 | 12921.64 | 1.98% |
| 2024-05-07 | 7.98 | 8.00 | 0.02 | 0.25% | 7.89 | 8.04 | 121971 | 9729.77 | 1.50% |
| 2024-05-06 | 7.96 | 7.98 | 0.10 | 1.27% | 7.93 | 8.02 | 138391 | 11044.04 | 1.70% |
| 2024-04-30 | 7.84 | 7.88 | 0.01 | 0.13% | 7.80 | 7.93 | 110458 | 8694.29 | 1.36% |
| 2024-04-29 | 7.72 | 7.87 | 0.11 | 1.42% | 7.72 | 7.87 | 103977 | 8137.53 | 1.28% |
| 2024-04-26 | 7.68 | 7.76 | 0.05 | 0.65% | 7.64 | 7.77 | 98376 | 7599.79 | 1.21% |
| 2024-04-25 | 7.70 | 7.71 | 0.04 | 0.52% | 7.66 | 7.79 | 88232 | 6826.41 | 1.09% |
| 2024-04-24 | 7.62 | 7.67 | 0.04 | 0.52% | 7.56 | 7.67 | 63274 | 4821.58 | 0.78% |
| 2024-04-23 | 7.56 | 7.63 | 0.02 | 0.26% | 7.53 | 7.66 | 70470 | 5356.97 | 0.87% |
| 2024-04-22 | 7.50 | 7.61 | 0.10 | 1.33% | 7.46 | 7.64 | 94604 | 7173.72 | 1.17% |
| 2024-04-19 | 7.40 | 7.51 | 0.11 | 1.49% | 7.40 | 7.57 | 94214 | 7059.97 | 1.16% |
| 2024-04-18 | 7.50 | 7.40 | -0.10 | -1.33% | 7.39 | 7.53 | 87007 | 6492.79 | 1.07% |
| 2024-04-17 | 7.17 | 7.50 | 0.39 | 5.49% | 7.17 | 7.52 | 116992 | 8692.79 | 1.44% |
| 2024-04-16 | 7.41 | 7.11 | -0.34 | -4.56% | 7.10 | 7.55 | 128745 | 9308.95 | 1.59% |
| 2024-04-15 | 7.48 | 7.45 | -0.11 | -1.46% | 7.28 | 7.61 | 102925 | 7674.95 | 1.27% |
| 2024-04-12 | 7.68 | 7.56 | -0.15 | -1.95% | 7.53 | 7.77 | 90122 | 6861.83 | 1.11% |
| 2024-04-11 | 7.75 | 7.71 | -0.08 | -1.03% | 7.67 | 7.86 | 75334 | 5853.94 | 0.93% |
| 2024-04-10 | 7.86 | 7.79 | -0.10 | -1.27% | 7.73 | 8.03 | 136294 | 10737.79 | 1.68% |
| 2024-04-09 | 7.62 | 7.89 | 0.24 | 3.14% | 7.62 | 7.89 | 103458 | 8037.88 | 1.27% |
| 2024-04-08 | 7.86 | 7.65 | -0.23 | -2.92% | 7.64 | 7.87 | 102457 | 7911.08 | 1.26% |
| 2024-04-03 | 7.96 | 7.88 | -0.08 | -1.01% | 7.84 | 7.99 | 87007 | 6876.08 | 1.07% |
| 2024-04-02 | 8.10 | 7.96 | -0.13 | -1.61% | 7.90 | 8.11 | 108970 | 8693.80 | 1.34% |
| 2024-04-01 | 7.97 | 8.09 | 0.19 | 2.41% | 7.92 | 8.10 | 147200 | 11797.38 | 1.81% |
| 2024-03-29 | 7.86 | 7.90 | 0.00 | 0.00% | 7.78 | 7.94 | 106351 | 8369.54 | 1.31% |
| 2024-03-28 | 7.71 | 7.90 | 0.13 | 1.67% | 7.63 | 7.95 | 181236 | 14187.79 | 2.23% |
| 2024-03-27 | 7.89 | 7.77 | -0.17 | -2.14% | 7.75 | 8.08 | 192326 | 15258.87 | 2.37% |
| 2024-03-26 | 8.03 | 7.94 | -0.06 | -0.75% | 7.79 | 8.09 | 154544 | 12266.24 | 1.90% |
| 2024-03-25 | 8.18 | 8.00 | -0.18 | -2.20% | 7.98 | 8.24 | 152037 | 12386.55 | 1.87% |
| 2024-03-22 | 8.49 | 8.18 | -0.22 | -2.62% | 8.15 | 8.49 | 183057 | 15096.56 | 2.25% |
| 2024-03-21 | 8.46 | 8.40 | -0.10 | -1.18% | 8.39 | 8.57 | 205580 | 17365.33 | 2.53% |
| 2024-03-20 | 8.48 | 8.50 | -0.05 | -0.58% | 8.36 | 8.55 | 289357 | 24509.17 | 3.56% |
| 2024-03-19 | 8.48 | 8.55 | -0.06 | -0.70% | 8.31 | 8.72 | 694070 | 59089.61 | 8.55% |
| 2024-03-18 | 7.88 | 8.61 | 0.78 | 9.96% | 7.88 | 8.61 | 437531 | 37348.75 | 5.39% |
| 2024-03-15 | 7.75 | 7.83 | 0.04 | 0.51% | 7.70 | 7.87 | 88261 | 6889.38 | 1.09% |
| 2024-03-14 | 7.90 | 7.79 | 0.01 | 0.13% | 7.71 | 7.98 | 140988 | 11070.57 | 1.74% |
| 2024-03-13 | 7.80 | 7.78 | -0.04 | -0.51% | 7.68 | 7.81 | 136823 | 10594.27 | 1.68% |
| 2024-03-12 | 7.66 | 7.82 | 0.21 | 2.76% | 7.66 | 7.96 | 214897 | 16866.36 | 2.65% |
| 2024-03-11 | 7.51 | 7.61 | 0.12 | 1.60% | 7.50 | 7.61 | 99552 | 7537.26 | 1.23% |
| 2024-03-08 | 7.46 | 7.49 | 0.03 | 0.40% | 7.42 | 7.59 | 70680 | 5301.71 | 0.87% |
| 2024-03-07 | 7.59 | 7.46 | -0.13 | -1.71% | 7.46 | 7.64 | 87886 | 6623.06 | 1.08% |
| 2024-03-06 | 7.53 | 7.59 | 0.01 | 0.13% | 7.43 | 7.65 | 99715 | 7525.17 | 1.23% |
| 2024-03-05 | 7.71 | 7.58 | -0.21 | -2.70% | 7.53 | 7.75 | 123923 | 9433.26 | 1.53% |
| 2024-03-04 | 7.64 | 7.79 | 0.19 | 2.50% | 7.58 | 7.85 | 173824 | 13438.32 | 2.14% |
| 2024-03-01 | 7.56 | 7.60 | 0.02 | 0.26% | 7.52 | 7.64 | 96988 | 7358.95 | 1.19% |
| 2024-02-29 | 7.30 | 7.58 | 0.18 | 2.43% | 7.27 | 7.60 | 151001 | 11324.84 | 1.86% |
| 2024-02-28 | 7.70 | 7.40 | -0.30 | -3.90% | 7.38 | 8.02 | 236853 | 18348.74 | 2.92% |
| 2024-02-27 | 7.51 | 7.70 | 0.18 | 2.39% | 7.45 | 7.70 | 133714 | 10168.11 | 1.65% |
| 2024-02-26 | 7.47 | 7.52 | 0.04 | 0.53% | 7.42 | 7.60 | 125652 | 9443.75 | 1.55% |
| 2024-02-23 | 7.46 | 7.48 | 0.04 | 0.54% | 7.35 | 7.48 | 137636 | 10217.72 | 1.70% |
| 2024-02-22 | 7.24 | 7.44 | 0.13 | 1.78% | 7.23 | 7.46 | 135157 | 9963.58 | 1.66% |
| 2024-02-21 | 7.25 | 7.31 | -0.04 | -0.54% | 7.18 | 7.49 | 154041 | 11347.05 | 1.90% |
| 2024-02-20 | 7.21 | 7.35 | 0.15 | 2.08% | 7.10 | 7.42 | 147472 | 10802.16 | 1.82% |
| 2024-02-19 | 7.28 | 7.20 | -0.06 | -0.83% | 7.10 | 7.39 | 128531 | 9294.41 | 1.58% |
| 2024-02-08 | 7.00 | 7.26 | 0.36 | 5.22% | 6.97 | 7.45 | 185768 | 13548.72 | 2.29% |
| 2024-02-07 | 6.60 | 6.90 | 0.32 | 4.86% | 6.57 | 6.93 | 183225 | 12487.73 | 2.26% |
| 2024-02-06 | 6.07 | 6.58 | 0.50 | 8.22% | 5.95 | 6.68 | 176391 | 11207.97 | 2.17% |
| 2024-02-05 | 6.52 | 6.08 | -0.44 | -6.75% | 5.88 | 6.52 | 169526 | 10409.14 | 2.09% |