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 | 7.68 | 7.68 | 0.00 | 0.00% | 7.58 | 7.71 | 31092 | 2376.27 | 0.97% |
| 2024-05-16 | 7.69 | 7.68 | -0.01 | -0.13% | 7.65 | 7.79 | 31516 | 2429.30 | 0.98% |
| 2024-05-15 | 7.79 | 7.69 | -0.04 | -0.52% | 7.63 | 7.79 | 37019 | 2849.54 | 1.15% |
| 2024-05-14 | 7.73 | 7.73 | 0.00 | 0.00% | 7.68 | 7.80 | 36386 | 2814.40 | 1.13% |
| 2024-05-13 | 7.78 | 7.73 | -0.14 | -1.78% | 7.64 | 7.82 | 48957 | 3787.39 | 1.52% |
| 2024-05-10 | 7.97 | 7.87 | -0.10 | -1.25% | 7.85 | 8.03 | 50092 | 3963.33 | 1.56% |
| 2024-05-09 | 7.91 | 7.97 | 0.06 | 0.76% | 7.90 | 8.04 | 46055 | 3677.57 | 1.43% |
| 2024-05-08 | 8.05 | 7.91 | -0.14 | -1.74% | 7.89 | 8.05 | 58132 | 4626.18 | 1.81% |
| 2024-05-07 | 8.01 | 8.05 | 0.03 | 0.37% | 7.91 | 8.05 | 64370 | 5146.02 | 2.00% |
| 2024-05-06 | 7.95 | 8.02 | 0.11 | 1.39% | 7.87 | 8.06 | 109811 | 8747.06 | 3.41% |
| 2024-04-30 | 7.88 | 7.91 | 0.06 | 0.76% | 7.84 | 8.04 | 103916 | 8241.57 | 3.23% |
| 2024-04-29 | 7.95 | 7.85 | -0.15 | -1.88% | 7.46 | 7.96 | 151300 | 11786.33 | 4.70% |
| 2024-04-26 | 8.28 | 8.25 | -0.13 | -1.55% | 8.13 | 8.40 | 101328 | 8338.84 | 3.15% |
| 2024-04-25 | 8.64 | 8.38 | -0.21 | -2.44% | 8.31 | 8.67 | 85255 | 7189.79 | 2.65% |
| 2024-04-24 | 8.19 | 8.59 | 0.43 | 5.27% | 8.17 | 8.60 | 98109 | 8263.84 | 3.05% |
| 2024-04-23 | 8.26 | 8.16 | -0.16 | -1.92% | 8.12 | 8.32 | 71104 | 5826.65 | 2.21% |
| 2024-04-22 | 8.40 | 8.32 | 0.00 | 0.00% | 8.30 | 8.55 | 88715 | 7469.64 | 2.75% |
| 2024-04-19 | 8.24 | 8.32 | 0.04 | 0.48% | 8.21 | 8.45 | 57952 | 4829.08 | 1.80% |
| 2024-04-18 | 8.23 | 8.28 | 0.10 | 1.22% | 8.14 | 8.33 | 80526 | 6658.06 | 2.50% |
| 2024-04-17 | 8.10 | 8.18 | 0.25 | 3.15% | 8.02 | 8.25 | 114682 | 9351.44 | 3.56% |
| 2024-04-16 | 8.25 | 7.93 | -0.40 | -4.80% | 7.88 | 8.28 | 153331 | 12330.36 | 4.76% |
| 2024-04-15 | 8.47 | 8.33 | -0.14 | -1.65% | 8.23 | 8.54 | 105762 | 8834.84 | 3.28% |
| 2024-04-12 | 8.37 | 8.47 | 0.07 | 0.83% | 8.37 | 8.55 | 88670 | 7513.42 | 2.75% |
| 2024-04-11 | 8.28 | 8.40 | 0.10 | 1.20% | 8.23 | 8.50 | 92443 | 7753.36 | 2.87% |
| 2024-04-10 | 8.30 | 8.30 | 0.00 | 0.00% | 8.21 | 8.42 | 110865 | 9207.59 | 3.44% |
| 2024-04-09 | 8.10 | 8.30 | 0.22 | 2.72% | 8.08 | 8.38 | 123943 | 10241.06 | 3.85% |
| 2024-04-08 | 8.28 | 8.08 | 0.01 | 0.12% | 8.08 | 8.39 | 137299 | 11281.23 | 4.26% |
| 2024-04-03 | 8.05 | 8.07 | 0.04 | 0.50% | 7.98 | 8.33 | 110904 | 8979.49 | 3.44% |
| 2024-04-02 | 8.00 | 8.03 | 0.06 | 0.75% | 7.91 | 8.09 | 79329 | 6347.67 | 2.46% |
| 2024-04-01 | 7.65 | 7.97 | 0.36 | 4.73% | 7.62 | 7.98 | 122220 | 9557.67 | 3.80% |
| 2024-03-29 | 7.61 | 7.61 | 0.01 | 0.13% | 7.48 | 7.67 | 104058 | 7865.21 | 3.23% |
| 2024-03-28 | 7.52 | 7.60 | -0.15 | -1.94% | 7.51 | 7.74 | 143662 | 10961.95 | 4.46% |
| 2024-03-27 | 7.97 | 7.75 | -0.21 | -2.64% | 7.71 | 8.02 | 58359 | 4586.62 | 1.81% |
| 2024-03-26 | 7.95 | 7.96 | -0.01 | -0.13% | 7.85 | 8.03 | 47852 | 3796.48 | 1.49% |
| 2024-03-25 | 7.92 | 7.97 | -0.02 | -0.25% | 7.92 | 8.14 | 61755 | 4961.65 | 1.92% |
| 2024-03-22 | 8.06 | 7.99 | -0.11 | -1.36% | 7.83 | 8.14 | 69183 | 5507.61 | 2.15% |
| 2024-03-21 | 8.04 | 8.10 | 0.13 | 1.63% | 7.91 | 8.16 | 64309 | 5164.18 | 2.00% |
| 2024-03-20 | 7.87 | 7.97 | 0.10 | 1.27% | 7.80 | 8.00 | 53025 | 4190.10 | 1.65% |
| 2024-03-19 | 7.92 | 7.87 | -0.09 | -1.13% | 7.83 | 7.99 | 70312 | 5547.84 | 2.18% |
| 2024-03-18 | 7.75 | 7.96 | 0.20 | 2.58% | 7.73 | 7.97 | 89578 | 7029.97 | 2.78% |
| 2024-03-15 | 7.51 | 7.76 | 0.26 | 3.47% | 7.49 | 7.76 | 90852 | 6916.44 | 2.82% |
| 2024-03-14 | 7.51 | 7.50 | 0.00 | 0.00% | 7.42 | 7.56 | 52022 | 3895.75 | 1.62% |
| 2024-03-13 | 7.43 | 7.50 | 0.08 | 1.08% | 7.39 | 7.53 | 54349 | 4059.32 | 1.69% |
| 2024-03-12 | 7.39 | 7.42 | 0.03 | 0.41% | 7.30 | 7.50 | 70789 | 5235.70 | 2.20% |
| 2024-03-11 | 7.14 | 7.39 | 0.21 | 2.92% | 7.14 | 7.40 | 86718 | 6341.66 | 2.69% |
| 2024-03-08 | 7.17 | 7.18 | 0.01 | 0.14% | 7.13 | 7.25 | 41430 | 2976.83 | 1.29% |
| 2024-03-07 | 7.20 | 7.17 | -0.02 | -0.28% | 7.16 | 7.35 | 76029 | 5521.87 | 2.36% |
| 2024-03-06 | 7.07 | 7.19 | 0.13 | 1.84% | 7.05 | 7.22 | 61094 | 4360.74 | 1.90% |
| 2024-03-05 | 7.12 | 7.06 | -0.13 | -1.81% | 7.05 | 7.18 | 45763 | 3247.18 | 1.42% |
| 2024-03-04 | 7.17 | 7.19 | 0.02 | 0.28% | 6.95 | 7.24 | 79937 | 5674.01 | 2.48% |
| 2024-03-01 | 6.97 | 7.17 | 0.21 | 3.02% | 6.90 | 7.23 | 108970 | 7695.54 | 3.38% |
| 2024-02-29 | 6.70 | 6.96 | 0.26 | 3.88% | 6.66 | 6.96 | 108653 | 7439.22 | 3.37% |
| 2024-02-28 | 7.31 | 6.70 | -0.62 | -8.47% | 6.70 | 7.40 | 164825 | 11544.92 | 5.12% |
| 2024-02-27 | 7.15 | 7.32 | 0.16 | 2.23% | 7.07 | 7.36 | 82296 | 5991.97 | 2.56% |
| 2024-02-26 | 7.10 | 7.16 | 0.10 | 1.42% | 7.04 | 7.26 | 91797 | 6573.98 | 2.85% |
| 2024-02-23 | 6.87 | 7.06 | 0.21 | 3.07% | 6.83 | 7.08 | 75596 | 5255.94 | 2.35% |
| 2024-02-22 | 6.77 | 6.85 | 0.06 | 0.88% | 6.76 | 6.92 | 59472 | 4060.63 | 1.85% |
| 2024-02-21 | 6.85 | 6.79 | -0.07 | -1.02% | 6.61 | 7.07 | 101261 | 6951.52 | 3.14% |
| 2024-02-20 | 6.54 | 6.86 | 0.27 | 4.10% | 6.51 | 6.88 | 103871 | 7005.31 | 3.23% |
| 2024-02-19 | 6.52 | 6.59 | 0.10 | 1.54% | 6.49 | 6.89 | 209549 | 14007.60 | 6.51% |