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 | 7.90 | 7.98 | 0.08 | 1.01% | 7.80 | 7.99 | 452044 | 35632.87 | 1.27% |
| 2024-05-16 | 7.60 | 7.90 | 0.31 | 4.08% | 7.59 | 7.98 | 812841 | 63724.08 | 2.28% |
| 2024-05-15 | 7.59 | 7.59 | -0.02 | -0.26% | 7.51 | 7.65 | 364616 | 27689.32 | 1.02% |
| 2024-05-14 | 7.52 | 7.61 | 0.10 | 1.33% | 7.50 | 7.64 | 483098 | 36625.55 | 1.36% |
| 2024-05-13 | 7.47 | 7.51 | 0.04 | 0.54% | 7.38 | 7.56 | 568561 | 42522.62 | 1.60% |
| 2024-05-10 | 7.47 | 7.47 | 0.04 | 0.54% | 7.38 | 7.52 | 402537 | 30001.17 | 1.13% |
| 2024-05-09 | 7.43 | 7.43 | 0.02 | 0.27% | 7.39 | 7.53 | 426525 | 31757.97 | 1.20% |
| 2024-05-08 | 7.38 | 7.41 | 0.01 | 0.14% | 7.37 | 7.51 | 465659 | 34649.02 | 1.31% |
| 2024-05-07 | 7.46 | 7.40 | -0.04 | -0.54% | 7.32 | 7.46 | 422176 | 31106.00 | 1.18% |
| 2024-05-06 | 7.64 | 7.44 | -0.11 | -1.46% | 7.42 | 7.71 | 598433 | 44983.92 | 1.68% |
| 2024-04-30 | 7.56 | 7.55 | -0.03 | -0.40% | 7.45 | 7.73 | 459166 | 34888.36 | 1.29% |
| 2024-04-29 | 7.14 | 7.58 | 0.45 | 6.31% | 7.10 | 7.64 | 919278 | 68189.02 | 2.58% |
| 2024-04-26 | 7.35 | 7.13 | -0.31 | -4.17% | 7.02 | 7.38 | 903906 | 64509.38 | 2.54% |
| 2024-04-25 | 7.29 | 7.44 | 0.16 | 2.20% | 7.24 | 7.45 | 357388 | 26316.30 | 1.00% |
| 2024-04-24 | 7.35 | 7.28 | -0.07 | -0.95% | 7.22 | 7.39 | 367966 | 26789.60 | 1.03% |
| 2024-04-23 | 7.46 | 7.35 | -0.11 | -1.47% | 7.30 | 7.50 | 373025 | 27579.63 | 1.05% |
| 2024-04-22 | 7.60 | 7.46 | -0.10 | -1.32% | 7.39 | 7.66 | 455315 | 34136.16 | 1.28% |
| 2024-04-19 | 7.45 | 7.56 | 0.01 | 0.13% | 7.45 | 7.67 | 425999 | 32248.01 | 1.20% |
| 2024-04-18 | 7.37 | 7.55 | 0.17 | 2.30% | 7.34 | 7.83 | 817121 | 61797.29 | 2.29% |
| 2024-04-17 | 7.16 | 7.38 | 0.21 | 2.93% | 7.06 | 7.39 | 544592 | 39490.03 | 1.53% |
| 2024-04-16 | 7.14 | 7.17 | 0.01 | 0.14% | 7.09 | 7.22 | 408544 | 29293.54 | 1.15% |
| 2024-04-15 | 7.00 | 7.16 | 0.16 | 2.29% | 6.95 | 7.17 | 380080 | 26939.88 | 1.07% |
| 2024-04-12 | 7.10 | 7.00 | -0.10 | -1.41% | 7.00 | 7.14 | 268605 | 18965.35 | 0.75% |
| 2024-04-11 | 7.17 | 7.10 | -0.09 | -1.25% | 7.07 | 7.18 | 320101 | 22782.13 | 0.90% |
| 2024-04-10 | 7.16 | 7.19 | 0.02 | 0.28% | 7.11 | 7.21 | 288498 | 20710.58 | 0.81% |
| 2024-04-09 | 7.16 | 7.17 | 0.00 | 0.00% | 7.13 | 7.28 | 288136 | 20742.00 | 0.81% |
| 2024-04-08 | 7.12 | 7.17 | 0.02 | 0.28% | 7.08 | 7.22 | 283792 | 20323.05 | 0.80% |
| 2024-04-03 | 7.22 | 7.15 | -0.07 | -0.97% | 7.11 | 7.25 | 255242 | 18267.22 | 0.72% |
| 2024-04-02 | 7.16 | 7.22 | 0.05 | 0.70% | 7.13 | 7.26 | 264108 | 19060.07 | 0.74% |
| 2024-04-01 | 7.16 | 7.17 | 0.01 | 0.14% | 7.12 | 7.25 | 284135 | 20366.84 | 0.80% |
| 2024-03-29 | 7.11 | 7.16 | 0.03 | 0.42% | 7.10 | 7.20 | 184859 | 13246.42 | 0.52% |
| 2024-03-28 | 7.21 | 7.13 | -0.08 | -1.11% | 7.10 | 7.22 | 267707 | 19147.33 | 0.75% |
| 2024-03-27 | 7.18 | 7.21 | 0.03 | 0.42% | 7.16 | 7.30 | 388621 | 28159.78 | 1.09% |
| 2024-03-26 | 6.96 | 7.18 | 0.22 | 3.16% | 6.96 | 7.18 | 532032 | 37756.26 | 1.49% |
| 2024-03-25 | 6.90 | 6.96 | 0.04 | 0.58% | 6.88 | 7.01 | 241186 | 16771.71 | 0.68% |
| 2024-03-22 | 7.03 | 6.92 | -0.11 | -1.56% | 6.90 | 7.03 | 235131 | 16310.50 | 0.66% |
| 2024-03-21 | 6.97 | 7.03 | 0.07 | 1.01% | 6.94 | 7.05 | 205900 | 14425.06 | 0.58% |
| 2024-03-20 | 6.97 | 6.96 | 0.02 | 0.29% | 6.93 | 7.01 | 196802 | 13710.50 | 0.55% |
| 2024-03-19 | 7.03 | 6.94 | -0.10 | -1.42% | 6.94 | 7.03 | 152037 | 10601.29 | 0.43% |
| 2024-03-18 | 7.03 | 7.04 | 0.01 | 0.14% | 6.98 | 7.05 | 142860 | 10024.88 | 0.40% |
| 2024-03-15 | 6.97 | 7.03 | 0.08 | 1.15% | 6.96 | 7.05 | 217821 | 15267.34 | 0.61% |
| 2024-03-14 | 6.98 | 6.95 | -0.02 | -0.29% | 6.92 | 7.00 | 191338 | 13317.19 | 0.54% |
| 2024-03-13 | 7.05 | 6.97 | -0.07 | -0.99% | 6.93 | 7.06 | 294358 | 20540.30 | 0.83% |
| 2024-03-12 | 7.17 | 7.04 | -0.14 | -1.95% | 7.03 | 7.17 | 250884 | 17780.25 | 0.70% |
| 2024-03-11 | 7.14 | 7.18 | 0.05 | 0.70% | 7.00 | 7.19 | 332584 | 23572.32 | 0.93% |
| 2024-03-08 | 7.08 | 7.13 | 0.04 | 0.56% | 7.06 | 7.15 | 241214 | 17113.49 | 0.68% |
| 2024-03-07 | 7.15 | 7.09 | -0.08 | -1.12% | 7.09 | 7.20 | 242270 | 17315.04 | 0.68% |
| 2024-03-06 | 7.03 | 7.17 | 0.13 | 1.85% | 7.03 | 7.21 | 482600 | 34460.86 | 1.35% |
| 2024-03-05 | 6.87 | 7.04 | 0.14 | 2.03% | 6.86 | 7.09 | 461156 | 32214.01 | 1.29% |
| 2024-03-04 | 7.02 | 6.90 | -0.12 | -1.71% | 6.87 | 7.03 | 417439 | 28837.02 | 1.17% |
| 2024-03-01 | 7.09 | 7.02 | -0.07 | -0.99% | 6.98 | 7.09 | 385698 | 27051.33 | 1.08% |
| 2024-02-29 | 7.00 | 7.09 | 0.07 | 1.00% | 6.99 | 7.09 | 349819 | 24651.08 | 0.98% |
| 2024-02-28 | 7.03 | 7.02 | -0.03 | -0.43% | 6.99 | 7.13 | 499007 | 35173.46 | 1.40% |
| 2024-02-27 | 7.05 | 7.05 | -0.03 | -0.42% | 6.99 | 7.11 | 439637 | 30935.47 | 1.23% |
| 2024-02-26 | 7.31 | 7.08 | -0.25 | -3.41% | 7.08 | 7.31 | 452857 | 32356.57 | 1.27% |
| 2024-02-23 | 7.34 | 7.33 | 0.00 | 0.00% | 7.27 | 7.51 | 460417 | 33967.81 | 1.29% |
| 2024-02-22 | 7.35 | 7.33 | -0.03 | -0.41% | 7.21 | 7.39 | 380086 | 27760.17 | 1.07% |
| 2024-02-21 | 7.28 | 7.36 | 0.03 | 0.41% | 7.27 | 7.61 | 593914 | 44144.79 | 1.67% |
| 2024-02-20 | 7.16 | 7.33 | 0.15 | 2.09% | 7.12 | 7.35 | 469808 | 33931.12 | 1.32% |
| 2024-02-19 | 7.30 | 7.18 | -0.07 | -0.97% | 6.95 | 7.30 | 647759 | 46077.20 | 1.82% |