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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 7.63 | 7.43 | -0.18 | -2.37% | 7.42 | 7.67 | 224339 | 16838.25 | 0.64% |
| 2024-05-14 | 7.56 | 7.61 | 0.04 | 0.53% | 7.52 | 7.62 | 173793 | 13147.87 | 0.50% |
| 2024-05-13 | 7.56 | 7.57 | -0.01 | -0.13% | 7.48 | 7.64 | 170569 | 12889.34 | 0.49% |
| 2024-05-10 | 7.57 | 7.58 | 0.02 | 0.26% | 7.51 | 7.62 | 157790 | 11944.44 | 0.45% |
| 2024-05-09 | 7.50 | 7.56 | 0.08 | 1.07% | 7.50 | 7.60 | 160872 | 12164.60 | 0.46% |
| 2024-05-08 | 7.58 | 7.48 | -0.13 | -1.71% | 7.48 | 7.60 | 176052 | 13236.43 | 0.50% |
| 2024-05-07 | 7.63 | 7.61 | -0.05 | -0.65% | 7.56 | 7.65 | 179571 | 13640.76 | 0.51% |
| 2024-05-06 | 7.76 | 7.66 | 0.00 | 0.00% | 7.63 | 7.79 | 221235 | 17055.82 | 0.63% |
| 2024-04-30 | 7.71 | 7.66 | -0.11 | -1.42% | 7.62 | 7.77 | 240539 | 18464.51 | 0.69% |
| 2024-04-29 | 7.69 | 7.77 | 0.15 | 1.97% | 7.64 | 7.84 | 464370 | 36010.12 | 1.33% |
| 2024-04-26 | 7.41 | 7.62 | 0.39 | 5.39% | 7.31 | 7.66 | 486673 | 36369.96 | 1.40% |
| 2024-04-25 | 7.22 | 7.23 | -0.03 | -0.41% | 7.19 | 7.28 | 109159 | 7899.37 | 0.31% |
| 2024-04-24 | 7.23 | 7.26 | 0.04 | 0.55% | 7.19 | 7.27 | 107105 | 7751.97 | 0.31% |
| 2024-04-23 | 7.29 | 7.22 | -0.07 | -0.96% | 7.21 | 7.34 | 125314 | 9103.15 | 0.36% |
| 2024-04-22 | 7.31 | 7.29 | -0.02 | -0.27% | 7.26 | 7.38 | 162894 | 11902.78 | 0.47% |
| 2024-04-19 | 7.31 | 7.31 | -0.03 | -0.41% | 7.28 | 7.37 | 161601 | 11835.59 | 0.46% |
| 2024-04-18 | 7.22 | 7.34 | 0.10 | 1.38% | 7.19 | 7.42 | 265812 | 19478.73 | 0.76% |
| 2024-04-17 | 7.15 | 7.24 | 0.15 | 2.12% | 7.09 | 7.24 | 180501 | 12955.65 | 0.52% |
| 2024-04-16 | 7.22 | 7.09 | -0.19 | -2.61% | 7.07 | 7.32 | 212923 | 15352.79 | 0.61% |
| 2024-04-15 | 7.12 | 7.28 | 0.17 | 2.39% | 7.06 | 7.35 | 254198 | 18391.30 | 0.73% |
| 2024-04-12 | 7.25 | 7.11 | -0.14 | -1.93% | 7.10 | 7.28 | 163465 | 11718.25 | 0.47% |
| 2024-04-11 | 7.20 | 7.25 | -0.05 | -0.68% | 7.17 | 7.32 | 230280 | 16734.01 | 0.66% |
| 2024-04-10 | 7.36 | 7.30 | -0.02 | -0.27% | 7.27 | 7.48 | 304511 | 22439.55 | 0.87% |
| 2024-04-09 | 7.29 | 7.32 | 0.04 | 0.55% | 7.28 | 7.34 | 98019 | 7165.18 | 0.28% |
| 2024-04-08 | 7.38 | 7.28 | -0.15 | -2.02% | 7.28 | 7.40 | 178531 | 13081.17 | 0.51% |
| 2024-04-03 | 7.46 | 7.43 | -0.04 | -0.54% | 7.43 | 7.50 | 112404 | 8374.18 | 0.32% |
| 2024-04-02 | 7.55 | 7.47 | -0.08 | -1.06% | 7.45 | 7.60 | 168837 | 12695.09 | 0.48% |
| 2024-04-01 | 7.53 | 7.55 | 0.11 | 1.48% | 7.50 | 7.57 | 154263 | 11631.71 | 0.44% |
| 2024-03-29 | 7.35 | 7.44 | 0.09 | 1.22% | 7.33 | 7.44 | 158435 | 11700.38 | 0.45% |
| 2024-03-28 | 7.31 | 7.35 | 0.04 | 0.55% | 7.30 | 7.44 | 155331 | 11449.83 | 0.45% |
| 2024-03-27 | 7.43 | 7.31 | -0.16 | -2.14% | 7.30 | 7.46 | 160731 | 11864.05 | 0.46% |
| 2024-03-26 | 7.42 | 7.47 | 0.05 | 0.67% | 7.40 | 7.48 | 183003 | 13624.04 | 0.52% |
| 2024-03-25 | 7.56 | 7.42 | -0.23 | -3.01% | 7.42 | 7.61 | 288128 | 21648.64 | 0.83% |
| 2024-03-22 | 7.80 | 7.65 | -0.16 | -2.05% | 7.64 | 7.83 | 287853 | 22175.38 | 0.83% |
| 2024-03-21 | 7.84 | 7.81 | 0.01 | 0.13% | 7.78 | 7.89 | 247926 | 19418.51 | 0.71% |
| 2024-03-20 | 7.78 | 7.80 | 0.02 | 0.26% | 7.76 | 7.85 | 206432 | 16095.01 | 0.59% |
| 2024-03-19 | 7.89 | 7.78 | -0.14 | -1.77% | 7.77 | 7.90 | 243728 | 19084.17 | 0.70% |
| 2024-03-18 | 7.83 | 7.92 | 0.11 | 1.41% | 7.82 | 7.98 | 401173 | 31696.84 | 1.15% |
| 2024-03-15 | 7.69 | 7.81 | 0.08 | 1.03% | 7.66 | 7.81 | 197713 | 15267.08 | 0.57% |
| 2024-03-14 | 7.75 | 7.73 | -0.06 | -0.77% | 7.66 | 7.84 | 207640 | 16061.40 | 0.60% |
| 2024-03-13 | 7.85 | 7.79 | -0.08 | -1.02% | 7.76 | 7.87 | 218210 | 17020.11 | 0.63% |
| 2024-03-12 | 7.83 | 7.87 | 0.09 | 1.16% | 7.80 | 7.95 | 345250 | 27154.81 | 0.99% |
| 2024-03-11 | 7.62 | 7.78 | 0.13 | 1.70% | 7.62 | 7.78 | 216366 | 16669.88 | 0.62% |
| 2024-03-08 | 7.60 | 7.65 | 0.04 | 0.53% | 7.57 | 7.68 | 141899 | 10817.93 | 0.41% |
| 2024-03-07 | 7.71 | 7.61 | -0.10 | -1.30% | 7.61 | 7.77 | 196568 | 15114.09 | 0.56% |
| 2024-03-06 | 7.73 | 7.71 | -0.04 | -0.52% | 7.62 | 7.82 | 223288 | 17256.69 | 0.64% |
| 2024-03-05 | 7.83 | 7.75 | -0.10 | -1.27% | 7.72 | 7.84 | 182623 | 14177.51 | 0.52% |
| 2024-03-04 | 7.90 | 7.85 | -0.08 | -1.01% | 7.77 | 7.93 | 218978 | 17144.68 | 0.63% |
| 2024-03-01 | 7.91 | 7.93 | 0.01 | 0.13% | 7.84 | 7.99 | 238732 | 18858.89 | 0.68% |
| 2024-02-29 | 7.65 | 7.92 | 0.24 | 3.13% | 7.65 | 7.92 | 328317 | 25622.45 | 0.94% |
| 2024-02-28 | 7.83 | 7.68 | -0.10 | -1.29% | 7.68 | 8.10 | 527603 | 41703.02 | 1.51% |
| 2024-02-27 | 7.62 | 7.78 | 0.14 | 1.83% | 7.61 | 7.78 | 241609 | 18599.46 | 0.69% |
| 2024-02-26 | 7.67 | 7.64 | -0.04 | -0.52% | 7.62 | 7.73 | 239924 | 18402.92 | 0.69% |
| 2024-02-23 | 7.62 | 7.68 | 0.09 | 1.19% | 7.55 | 7.69 | 277712 | 21178.63 | 0.80% |
| 2024-02-22 | 7.52 | 7.59 | 0.04 | 0.53% | 7.52 | 7.65 | 248743 | 18842.19 | 0.71% |
| 2024-02-21 | 7.48 | 7.55 | 0.03 | 0.40% | 7.41 | 7.78 | 376989 | 28744.40 | 1.08% |
| 2024-02-20 | 7.43 | 7.52 | 0.05 | 0.67% | 7.36 | 7.57 | 276767 | 20688.93 | 0.79% |
| 2024-02-19 | 7.60 | 7.47 | -0.15 | -1.97% | 7.33 | 7.60 | 322438 | 23968.73 | 0.92% |
| 2024-02-08 | 7.62 | 7.62 | 0.03 | 0.40% | 7.61 | 7.88 | 471379 | 36583.62 | 1.35% |
| 2024-02-07 | 7.32 | 7.59 | 0.22 | 2.99% | 7.30 | 7.66 | 482500 | 36436.13 | 1.38% |
| 2024-02-06 | 6.61 | 7.37 | 0.62 | 9.19% | 6.60 | 7.41 | 425092 | 30104.21 | 1.22% |
| 2024-02-05 | 6.92 | 6.75 | -0.29 | -4.12% | 6.60 | 7.03 | 326423 | 22271.93 | 0.94% |