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 | 7.66 | 7.68 | 0.05 | 0.66% | 7.60 | 7.75 | 152900 | 11753.06 | 1.68% |
| 2024-05-13 | 7.73 | 7.88 | 0.11 | 1.42% | 7.62 | 7.97 | 240163 | 18847.47 | 2.64% |
| 2024-05-10 | 7.90 | 7.77 | -0.07 | -0.89% | 7.71 | 7.90 | 125831 | 9795.02 | 1.38% |
| 2024-05-09 | 7.72 | 7.84 | 0.10 | 1.29% | 7.72 | 7.94 | 140182 | 11026.00 | 1.54% |
| 2024-05-08 | 7.95 | 7.74 | -0.22 | -2.76% | 7.73 | 7.95 | 138538 | 10837.48 | 1.52% |
| 2024-05-07 | 7.88 | 7.96 | 0.08 | 1.02% | 7.81 | 7.97 | 174064 | 13737.66 | 1.91% |
| 2024-05-06 | 7.90 | 7.88 | 0.08 | 1.03% | 7.83 | 7.99 | 182412 | 14408.21 | 2.00% |
| 2024-04-30 | 7.86 | 7.80 | -0.12 | -1.52% | 7.73 | 7.92 | 169343 | 13215.19 | 1.86% |
| 2024-04-29 | 7.43 | 7.92 | 0.55 | 7.46% | 7.42 | 8.03 | 438240 | 34231.97 | 4.81% |
| 2024-04-26 | 7.39 | 7.37 | -0.04 | -0.54% | 7.33 | 7.46 | 211690 | 15659.04 | 2.32% |
| 2024-04-25 | 7.34 | 7.41 | 0.04 | 0.54% | 7.31 | 7.44 | 94869 | 7017.99 | 1.04% |
| 2024-04-24 | 7.22 | 7.37 | 0.14 | 1.94% | 7.17 | 7.38 | 107822 | 7866.39 | 1.18% |
| 2024-04-23 | 7.30 | 7.23 | -0.07 | -0.96% | 7.20 | 7.36 | 83156 | 6041.11 | 0.91% |
| 2024-04-22 | 7.36 | 7.30 | -0.07 | -0.95% | 7.26 | 7.47 | 113567 | 8324.49 | 1.25% |
| 2024-04-19 | 7.43 | 7.37 | -0.08 | -1.07% | 7.27 | 7.45 | 119506 | 8779.66 | 1.31% |
| 2024-04-18 | 7.42 | 7.45 | 0.01 | 0.13% | 7.30 | 7.57 | 162557 | 12110.57 | 1.78% |
| 2024-04-17 | 7.15 | 7.44 | 0.38 | 5.38% | 7.15 | 7.44 | 183178 | 13387.29 | 2.01% |
| 2024-04-16 | 7.34 | 7.06 | -0.30 | -4.08% | 7.02 | 7.36 | 177007 | 12669.94 | 1.94% |
| 2024-04-15 | 7.34 | 7.36 | -0.04 | -0.54% | 7.27 | 7.55 | 193340 | 14299.26 | 2.12% |
| 2024-04-12 | 7.47 | 7.40 | -0.12 | -1.60% | 7.37 | 7.57 | 157095 | 11702.17 | 1.72% |
| 2024-04-11 | 7.36 | 7.52 | 0.12 | 1.62% | 7.30 | 7.63 | 201730 | 15183.38 | 2.21% |
| 2024-04-10 | 7.60 | 7.40 | -0.27 | -3.52% | 7.31 | 7.63 | 171423 | 12755.32 | 1.88% |
| 2024-04-09 | 7.45 | 7.67 | 0.21 | 2.82% | 7.45 | 7.67 | 121841 | 9239.29 | 1.34% |
| 2024-04-08 | 7.60 | 7.46 | -0.17 | -2.23% | 7.45 | 7.64 | 130429 | 9816.59 | 1.43% |
| 2024-04-03 | 7.79 | 7.63 | -0.20 | -2.55% | 7.62 | 7.80 | 182138 | 13986.76 | 2.00% |
| 2024-04-02 | 8.00 | 7.83 | -0.16 | -2.00% | 7.72 | 8.04 | 257838 | 20182.53 | 2.83% |
| 2024-04-01 | 7.75 | 7.99 | 0.34 | 4.44% | 7.74 | 8.09 | 299059 | 23813.65 | 3.28% |
| 2024-03-29 | 7.59 | 7.65 | 0.07 | 0.92% | 7.53 | 7.68 | 137287 | 10443.53 | 1.51% |
| 2024-03-28 | 7.43 | 7.58 | 0.14 | 1.88% | 7.40 | 7.65 | 191801 | 14473.66 | 2.11% |
| 2024-03-27 | 7.76 | 7.44 | -0.31 | -4.00% | 7.43 | 7.78 | 179162 | 13595.54 | 1.97% |
| 2024-03-26 | 7.64 | 7.75 | 0.08 | 1.04% | 7.62 | 7.82 | 225438 | 17417.66 | 2.47% |
| 2024-03-25 | 7.89 | 7.67 | -0.30 | -3.76% | 7.65 | 7.97 | 274230 | 21471.28 | 3.01% |
| 2024-03-22 | 8.19 | 7.97 | -0.26 | -3.16% | 7.95 | 8.22 | 292150 | 23487.85 | 3.21% |
| 2024-03-21 | 8.24 | 8.23 | 0.00 | 0.00% | 8.14 | 8.27 | 266335 | 21858.06 | 2.92% |
| 2024-03-20 | 8.35 | 8.23 | -0.09 | -1.08% | 8.11 | 8.36 | 404974 | 33246.45 | 4.45% |
| 2024-03-19 | 8.52 | 8.32 | -0.32 | -3.70% | 8.32 | 8.53 | 602398 | 50645.62 | 6.61% |
| 2024-03-18 | 8.60 | 8.64 | 0.05 | 0.58% | 8.21 | 8.69 | 847819 | 71192.17 | 9.31% |
| 2024-03-15 | 7.98 | 8.59 | 0.56 | 6.97% | 7.97 | 8.62 | 738732 | 61508.41 | 8.11% |
| 2024-03-14 | 7.83 | 8.03 | 0.19 | 2.42% | 7.72 | 8.45 | 484923 | 39208.93 | 5.32% |
| 2024-03-13 | 7.80 | 7.84 | 0.03 | 0.38% | 7.79 | 7.96 | 118636 | 9338.43 | 1.30% |
| 2024-03-12 | 7.89 | 7.81 | -0.02 | -0.26% | 7.70 | 7.90 | 162462 | 12642.44 | 1.78% |
| 2024-03-11 | 7.60 | 7.83 | 0.26 | 3.43% | 7.60 | 7.84 | 185799 | 14356.89 | 2.04% |
| 2024-03-08 | 7.58 | 7.57 | 0.03 | 0.40% | 7.45 | 7.63 | 95588 | 7225.34 | 1.05% |
| 2024-03-07 | 7.71 | 7.54 | -0.20 | -2.58% | 7.53 | 7.78 | 123408 | 9419.64 | 1.35% |
| 2024-03-06 | 7.60 | 7.74 | 0.14 | 1.84% | 7.57 | 7.88 | 119280 | 9205.67 | 1.31% |
| 2024-03-05 | 7.69 | 7.60 | -0.14 | -1.81% | 7.55 | 7.72 | 119397 | 9102.35 | 1.31% |
| 2024-03-04 | 7.74 | 7.74 | 0.05 | 0.65% | 7.64 | 7.81 | 123896 | 9573.37 | 1.36% |
| 2024-03-01 | 7.64 | 7.69 | 0.05 | 0.65% | 7.56 | 7.73 | 126537 | 9693.38 | 1.39% |
| 2024-02-29 | 7.33 | 7.64 | 0.25 | 3.38% | 7.30 | 7.65 | 132500 | 10022.94 | 1.45% |
| 2024-02-28 | 7.77 | 7.39 | -0.33 | -4.27% | 7.37 | 7.92 | 221003 | 16931.83 | 2.43% |
| 2024-02-27 | 7.48 | 7.72 | 0.21 | 2.80% | 7.42 | 7.72 | 127602 | 9702.49 | 1.40% |
| 2024-02-26 | 7.43 | 7.51 | 0.08 | 1.08% | 7.40 | 7.65 | 158422 | 11897.85 | 1.74% |
| 2024-02-23 | 7.44 | 7.43 | 0.06 | 0.81% | 7.25 | 7.44 | 154602 | 11339.32 | 1.70% |
| 2024-02-22 | 7.38 | 7.37 | -0.01 | -0.14% | 7.29 | 7.47 | 136098 | 10004.92 | 1.49% |
| 2024-02-21 | 7.17 | 7.38 | 0.18 | 2.50% | 7.10 | 7.63 | 169437 | 12567.44 | 1.86% |
| 2024-02-20 | 7.32 | 7.20 | -0.15 | -2.04% | 7.08 | 7.32 | 158187 | 11330.98 | 1.74% |
| 2024-02-19 | 7.30 | 7.35 | 0.10 | 1.38% | 7.29 | 7.54 | 229321 | 16968.78 | 2.52% |
| 2024-02-08 | 7.08 | 7.25 | 0.19 | 2.69% | 6.95 | 7.35 | 335852 | 24065.40 | 3.69% |
| 2024-02-07 | 6.61 | 7.06 | 0.46 | 6.97% | 6.60 | 7.17 | 334602 | 23440.87 | 3.67% |
| 2024-02-06 | 6.11 | 6.60 | 0.40 | 6.45% | 6.00 | 6.72 | 280962 | 18003.90 | 3.08% |
| 2024-02-05 | 6.58 | 6.20 | -0.38 | -5.78% | 6.00 | 6.70 | 237238 | 14918.49 | 2.60% |