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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 7.55 | 7.62 | 0.08 | 1.06% | 7.53 | 7.72 | 27076 | 2068.85 | 1.58% |
| 2024-05-15 | 7.53 | 7.54 | -0.01 | -0.13% | 7.43 | 7.67 | 29304 | 2222.04 | 1.71% |
| 2024-05-14 | 7.34 | 7.55 | 0.21 | 2.86% | 7.34 | 7.59 | 44663 | 3344.87 | 2.61% |
| 2024-05-13 | 7.50 | 7.34 | -0.30 | -3.93% | 7.30 | 7.61 | 53772 | 3978.30 | 3.14% |
| 2024-05-10 | 7.75 | 7.64 | -0.13 | -1.67% | 7.62 | 7.93 | 72707 | 5628.25 | 4.25% |
| 2024-05-09 | 7.75 | 7.77 | -0.08 | -1.02% | 7.72 | 7.90 | 86302 | 6716.42 | 5.05% |
| 2024-05-08 | 7.96 | 7.85 | -0.33 | -4.03% | 7.74 | 8.05 | 147320 | 11613.19 | 8.61% |
| 2024-05-07 | 9.00 | 8.18 | -0.16 | -1.92% | 8.08 | 9.17 | 200049 | 17369.21 | 11.69% |
| 2024-05-06 | 7.70 | 8.34 | 0.76 | 10.03% | 7.62 | 8.34 | 70462 | 5713.05 | 4.12% |
| 2024-04-30 | 7.58 | 7.58 | -0.06 | -0.79% | 7.46 | 7.76 | 37522 | 2849.19 | 2.19% |
| 2024-04-29 | 7.34 | 7.64 | 0.20 | 2.69% | 7.30 | 7.65 | 34458 | 2589.06 | 2.01% |
| 2024-04-26 | 7.50 | 7.44 | -0.13 | -1.72% | 7.28 | 7.58 | 37074 | 2739.99 | 2.17% |
| 2024-04-25 | 7.36 | 7.57 | 0.17 | 2.30% | 7.34 | 7.62 | 24900 | 1869.20 | 1.46% |
| 2024-04-24 | 7.20 | 7.40 | 0.21 | 2.92% | 7.20 | 7.45 | 29951 | 2195.89 | 1.75% |
| 2024-04-23 | 6.95 | 7.19 | 0.21 | 3.01% | 6.95 | 7.28 | 23661 | 1692.22 | 1.38% |
| 2024-04-22 | 7.05 | 6.98 | -0.02 | -0.29% | 6.71 | 7.07 | 23422 | 1622.18 | 1.37% |
| 2024-04-19 | 7.22 | 7.00 | -0.13 | -1.82% | 6.91 | 7.22 | 24140 | 1698.64 | 1.41% |
| 2024-04-18 | 7.26 | 7.13 | -0.13 | -1.79% | 6.98 | 7.30 | 34088 | 2442.71 | 1.99% |
| 2024-04-17 | 6.70 | 7.26 | 0.64 | 9.67% | 6.66 | 7.28 | 49752 | 3543.60 | 2.91% |
| 2024-04-16 | 7.19 | 6.62 | -0.64 | -8.82% | 6.59 | 7.21 | 50995 | 3437.99 | 2.98% |
| 2024-04-15 | 8.00 | 7.26 | -0.80 | -9.93% | 7.25 | 8.05 | 49587 | 3693.08 | 2.90% |
| 2024-04-12 | 8.14 | 8.06 | -0.08 | -0.98% | 8.01 | 8.21 | 21654 | 1759.78 | 1.27% |
| 2024-04-11 | 8.04 | 8.14 | 0.05 | 0.62% | 7.91 | 8.24 | 20340 | 1655.06 | 1.19% |
| 2024-04-10 | 8.38 | 8.09 | -0.29 | -3.46% | 8.00 | 8.40 | 30220 | 2463.22 | 1.77% |
| 2024-04-09 | 8.17 | 8.38 | 0.11 | 1.33% | 8.12 | 8.38 | 32873 | 2718.96 | 1.92% |
| 2024-04-08 | 8.48 | 8.27 | -0.26 | -3.05% | 8.21 | 8.60 | 34656 | 2891.13 | 2.03% |
| 2024-04-03 | 8.43 | 8.53 | 0.10 | 1.19% | 8.33 | 8.64 | 31976 | 2713.77 | 1.87% |
| 2024-04-02 | 8.50 | 8.43 | 0.05 | 0.60% | 8.38 | 8.50 | 24917 | 2104.71 | 1.46% |
| 2024-04-01 | 8.28 | 8.38 | 0.13 | 1.58% | 8.26 | 8.44 | 25297 | 2109.75 | 1.48% |
| 2024-03-29 | 8.04 | 8.25 | 0.19 | 2.36% | 8.03 | 8.25 | 26467 | 2170.04 | 1.55% |
| 2024-03-28 | 7.77 | 8.06 | 0.06 | 0.75% | 7.72 | 8.13 | 27934 | 2227.79 | 1.63% |
| 2024-03-27 | 8.11 | 8.00 | -0.10 | -1.23% | 7.99 | 8.32 | 29592 | 2423.07 | 1.73% |
| 2024-03-26 | 7.97 | 8.10 | 0.06 | 0.75% | 7.93 | 8.15 | 21635 | 1741.55 | 1.26% |
| 2024-03-25 | 8.18 | 8.04 | -0.14 | -1.71% | 7.93 | 8.27 | 26491 | 2158.78 | 1.55% |
| 2024-03-22 | 8.45 | 8.18 | -0.25 | -2.97% | 8.11 | 8.47 | 36858 | 3033.22 | 2.15% |
| 2024-03-21 | 8.33 | 8.43 | 0.10 | 1.20% | 8.24 | 8.44 | 45981 | 3852.04 | 2.69% |
| 2024-03-20 | 8.24 | 8.33 | 0.10 | 1.22% | 8.16 | 8.34 | 38336 | 3170.30 | 2.24% |
| 2024-03-19 | 8.24 | 8.23 | -0.09 | -1.08% | 8.20 | 8.34 | 50185 | 4154.05 | 2.93% |
| 2024-03-18 | 8.45 | 8.32 | -0.12 | -1.42% | 8.22 | 8.61 | 94488 | 7892.99 | 5.52% |
| 2024-03-15 | 7.96 | 8.44 | 0.47 | 5.90% | 7.90 | 8.77 | 100091 | 8473.06 | 5.85% |
| 2024-03-14 | 8.00 | 7.97 | -0.01 | -0.13% | 7.87 | 8.15 | 23734 | 1899.52 | 1.39% |
| 2024-03-13 | 7.97 | 7.98 | 0.00 | 0.00% | 7.83 | 8.01 | 21532 | 1704.36 | 1.26% |
| 2024-03-12 | 7.75 | 7.98 | 0.27 | 3.50% | 7.72 | 7.99 | 33116 | 2614.90 | 1.94% |
| 2024-03-11 | 7.56 | 7.71 | 0.14 | 1.85% | 7.52 | 7.73 | 22791 | 1736.81 | 1.33% |
| 2024-03-08 | 7.59 | 7.57 | 0.04 | 0.53% | 7.43 | 7.63 | 22249 | 1678.67 | 1.30% |
| 2024-03-07 | 7.57 | 7.53 | -0.01 | -0.13% | 7.41 | 7.70 | 28092 | 2127.36 | 1.64% |
| 2024-03-06 | 7.41 | 7.54 | 0.12 | 1.62% | 7.36 | 7.60 | 27271 | 2043.56 | 1.59% |
| 2024-03-05 | 7.70 | 7.42 | -0.29 | -3.76% | 7.40 | 7.70 | 31720 | 2377.86 | 1.85% |
| 2024-03-04 | 7.89 | 7.71 | -0.18 | -2.28% | 7.59 | 8.01 | 32471 | 2516.90 | 1.90% |
| 2024-03-01 | 7.76 | 7.89 | 0.20 | 2.60% | 7.63 | 7.92 | 35917 | 2793.50 | 2.10% |
| 2024-02-29 | 7.36 | 7.69 | 0.23 | 3.08% | 7.30 | 7.71 | 52864 | 3995.12 | 3.09% |
| 2024-02-28 | 8.33 | 7.46 | -0.83 | -10.01% | 7.46 | 8.56 | 77094 | 6140.67 | 4.51% |
| 2024-02-27 | 7.91 | 8.29 | 0.42 | 5.34% | 7.86 | 8.29 | 42997 | 3500.71 | 2.51% |
| 2024-02-26 | 7.75 | 7.87 | 0.17 | 2.21% | 7.65 | 8.08 | 60944 | 4775.50 | 3.56% |
| 2024-02-23 | 7.66 | 7.70 | 0.04 | 0.52% | 7.49 | 7.79 | 51393 | 3914.53 | 3.00% |
| 2024-02-22 | 7.30 | 7.66 | 0.48 | 6.69% | 7.22 | 7.76 | 76951 | 5792.16 | 4.50% |
| 2024-02-21 | 6.98 | 7.18 | 0.17 | 2.43% | 6.91 | 7.40 | 60763 | 4397.27 | 3.55% |
| 2024-02-20 | 6.77 | 7.01 | 0.25 | 3.70% | 6.62 | 7.01 | 62337 | 4281.89 | 3.64% |
| 2024-02-19 | 6.36 | 6.76 | 0.42 | 6.62% | 6.33 | 6.79 | 83253 | 5496.81 | 4.87% |
| 2024-02-08 | 5.61 | 6.34 | 0.35 | 5.84% | 5.61 | 6.37 | 113577 | 6742.98 | 6.64% |
| 2024-02-07 | 6.62 | 5.99 | -0.67 | -10.06% | 5.99 | 6.63 | 95129 | 5798.68 | 5.56% |
| 2024-02-06 | 6.65 | 6.66 | -0.73 | -9.88% | 6.65 | 6.94 | 86855 | 5821.06 | 5.08% |