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 | 7.28 | 7.24 | -0.02 | -0.28% | 7.22 | 7.34 | 92867 | 6760.74 | 0.35% |
| 2024-05-15 | 7.41 | 7.26 | -0.14 | -1.89% | 7.24 | 7.45 | 135967 | 9955.27 | 0.52% |
| 2024-05-14 | 7.37 | 7.40 | 0.02 | 0.27% | 7.33 | 7.42 | 104278 | 7691.48 | 0.40% |
| 2024-05-13 | 7.38 | 7.38 | -0.02 | -0.27% | 7.30 | 7.42 | 109582 | 8066.28 | 0.42% |
| 2024-05-10 | 7.38 | 7.40 | 0.01 | 0.14% | 7.33 | 7.42 | 94546 | 6975.66 | 0.36% |
| 2024-05-09 | 7.28 | 7.39 | 0.11 | 1.51% | 7.28 | 7.42 | 104285 | 7696.77 | 0.40% |
| 2024-05-08 | 7.39 | 7.28 | -0.12 | -1.62% | 7.27 | 7.40 | 84320 | 6171.24 | 0.32% |
| 2024-05-07 | 7.43 | 7.40 | -0.04 | -0.54% | 7.37 | 7.45 | 104497 | 7736.06 | 0.40% |
| 2024-05-06 | 7.48 | 7.44 | 0.04 | 0.54% | 7.40 | 7.53 | 138309 | 10330.26 | 0.53% |
| 2024-04-30 | 7.50 | 7.40 | -0.12 | -1.60% | 7.38 | 7.51 | 144701 | 10753.29 | 0.55% |
| 2024-04-29 | 7.32 | 7.52 | 0.19 | 2.59% | 7.32 | 7.55 | 302596 | 22554.12 | 1.15% |
| 2024-04-26 | 7.17 | 7.33 | 0.33 | 4.71% | 7.07 | 7.35 | 318355 | 22948.32 | 1.21% |
| 2024-04-25 | 6.97 | 7.00 | -0.02 | -0.28% | 6.96 | 7.06 | 74030 | 5181.65 | 0.28% |
| 2024-04-24 | 7.03 | 7.02 | 0.01 | 0.14% | 6.96 | 7.05 | 75131 | 5260.29 | 0.29% |
| 2024-04-23 | 7.00 | 7.01 | 0.01 | 0.14% | 7.00 | 7.07 | 70167 | 4930.43 | 0.27% |
| 2024-04-22 | 7.02 | 7.00 | -0.04 | -0.57% | 6.99 | 7.13 | 76525 | 5383.49 | 0.29% |
| 2024-04-19 | 7.12 | 7.04 | -0.09 | -1.26% | 7.03 | 7.16 | 114409 | 8116.44 | 0.44% |
| 2024-04-18 | 7.05 | 7.13 | 0.05 | 0.71% | 7.02 | 7.23 | 148654 | 10586.04 | 0.57% |
| 2024-04-17 | 6.86 | 7.08 | 0.25 | 3.66% | 6.83 | 7.08 | 143880 | 10038.54 | 0.55% |
| 2024-04-16 | 6.94 | 6.83 | -0.19 | -2.71% | 6.80 | 7.03 | 151824 | 10533.46 | 0.58% |
| 2024-04-15 | 6.89 | 7.02 | -0.07 | -0.99% | 6.69 | 7.13 | 262515 | 18151.80 | 1.00% |
| 2024-04-12 | 7.23 | 7.09 | -0.14 | -1.94% | 7.08 | 7.28 | 86546 | 6201.33 | 0.33% |
| 2024-04-11 | 7.16 | 7.23 | 0.03 | 0.42% | 7.15 | 7.30 | 69732 | 5054.23 | 0.27% |
| 2024-04-10 | 7.31 | 7.20 | -0.12 | -1.64% | 7.15 | 7.32 | 104999 | 7590.26 | 0.40% |
| 2024-04-09 | 7.30 | 7.32 | 0.05 | 0.69% | 7.28 | 7.35 | 61446 | 4491.43 | 0.23% |
| 2024-04-08 | 7.39 | 7.27 | -0.15 | -2.02% | 7.26 | 7.39 | 108437 | 7940.51 | 0.41% |
| 2024-04-03 | 7.43 | 7.42 | -0.03 | -0.40% | 7.40 | 7.47 | 85595 | 6356.05 | 0.33% |
| 2024-04-02 | 7.49 | 7.45 | -0.06 | -0.80% | 7.43 | 7.55 | 94976 | 7104.80 | 0.36% |
| 2024-04-01 | 7.48 | 7.51 | 0.12 | 1.62% | 7.43 | 7.53 | 104251 | 7798.01 | 0.40% |
| 2024-03-29 | 7.33 | 7.39 | 0.08 | 1.09% | 7.30 | 7.41 | 85136 | 6249.59 | 0.32% |
| 2024-03-28 | 7.30 | 7.31 | 0.03 | 0.41% | 7.28 | 7.40 | 106715 | 7820.98 | 0.41% |
| 2024-03-27 | 7.42 | 7.28 | -0.15 | -2.02% | 7.28 | 7.43 | 92980 | 6846.41 | 0.35% |
| 2024-03-26 | 7.41 | 7.43 | 0.02 | 0.27% | 7.40 | 7.47 | 95967 | 7128.90 | 0.37% |
| 2024-03-25 | 7.54 | 7.41 | -0.17 | -2.24% | 7.39 | 7.56 | 141110 | 10547.70 | 0.54% |
| 2024-03-22 | 7.76 | 7.58 | -0.17 | -2.19% | 7.58 | 7.78 | 182204 | 13938.20 | 0.69% |
| 2024-03-21 | 7.76 | 7.75 | 0.00 | 0.00% | 7.73 | 7.83 | 168620 | 13118.99 | 0.64% |
| 2024-03-20 | 7.72 | 7.75 | 0.02 | 0.26% | 7.69 | 7.78 | 124099 | 9600.37 | 0.47% |
| 2024-03-19 | 7.84 | 7.73 | -0.15 | -1.90% | 7.73 | 7.86 | 176402 | 13725.01 | 0.67% |
| 2024-03-18 | 7.74 | 7.88 | 0.14 | 1.81% | 7.74 | 7.90 | 263270 | 20622.66 | 1.00% |
| 2024-03-15 | 7.65 | 7.74 | 0.07 | 0.91% | 7.62 | 7.75 | 163268 | 12541.83 | 0.62% |
| 2024-03-14 | 7.75 | 7.67 | -0.07 | -0.90% | 7.63 | 7.77 | 173840 | 13389.96 | 0.66% |
| 2024-03-13 | 7.83 | 7.74 | -0.09 | -1.15% | 7.71 | 7.83 | 196236 | 15212.96 | 0.75% |
| 2024-03-12 | 7.82 | 7.83 | 0.01 | 0.13% | 7.74 | 7.89 | 243803 | 19052.40 | 0.93% |
| 2024-03-11 | 7.72 | 7.82 | 0.09 | 1.16% | 7.70 | 7.82 | 230127 | 17837.76 | 0.88% |
| 2024-03-08 | 7.72 | 7.73 | -0.12 | -1.53% | 7.63 | 7.76 | 392789 | 30221.35 | 1.50% |
| 2024-03-07 | 7.75 | 7.85 | 0.12 | 1.55% | 7.75 | 8.18 | 635881 | 50563.63 | 2.42% |
| 2024-03-06 | 7.81 | 7.73 | -0.01 | -0.13% | 7.69 | 7.87 | 221409 | 17207.24 | 0.84% |
| 2024-03-05 | 7.81 | 7.74 | -0.12 | -1.53% | 7.70 | 7.88 | 260495 | 20234.60 | 0.99% |
| 2024-03-04 | 8.06 | 7.86 | -0.31 | -3.79% | 7.82 | 8.08 | 417827 | 33020.60 | 1.59% |
| 2024-03-01 | 7.91 | 8.17 | 0.30 | 3.81% | 7.90 | 8.40 | 683460 | 56139.28 | 2.60% |
| 2024-02-29 | 7.73 | 7.87 | 0.11 | 1.42% | 7.71 | 8.00 | 405362 | 31902.78 | 1.54% |
| 2024-02-28 | 7.88 | 7.76 | -0.08 | -1.02% | 7.76 | 8.05 | 456058 | 36270.88 | 1.74% |
| 2024-02-27 | 7.65 | 7.84 | 0.16 | 2.08% | 7.64 | 7.85 | 219371 | 17037.83 | 0.84% |
| 2024-02-26 | 7.66 | 7.68 | -0.01 | -0.13% | 7.63 | 7.74 | 176410 | 13561.05 | 0.67% |
| 2024-02-23 | 7.63 | 7.69 | 0.07 | 0.92% | 7.58 | 7.76 | 233165 | 17851.84 | 0.89% |
| 2024-02-22 | 7.55 | 7.62 | 0.06 | 0.79% | 7.52 | 7.66 | 157322 | 11943.45 | 0.60% |
| 2024-02-21 | 7.50 | 7.56 | 0.02 | 0.27% | 7.42 | 7.77 | 258892 | 19720.69 | 0.99% |
| 2024-02-20 | 7.48 | 7.54 | 0.04 | 0.53% | 7.40 | 7.60 | 200488 | 15051.03 | 0.76% |
| 2024-02-19 | 7.65 | 7.50 | -0.14 | -1.83% | 7.40 | 7.67 | 259610 | 19472.73 | 0.99% |
| 2024-02-08 | 7.74 | 7.64 | -0.06 | -0.78% | 7.63 | 7.97 | 390295 | 30555.60 | 1.49% |
| 2024-02-07 | 7.28 | 7.70 | 0.41 | 5.62% | 7.24 | 7.71 | 413240 | 31305.02 | 1.57% |
| 2024-02-06 | 6.57 | 7.29 | 0.60 | 8.97% | 6.55 | 7.32 | 319752 | 22494.00 | 1.22% |