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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 7.82 | 7.74 | -0.04 | -0.51% | 7.67 | 7.85 | 40380 | 3130.18 | 1.12% |
| 2024-05-17 | 7.76 | 7.78 | 0.03 | 0.39% | 7.61 | 7.85 | 36170 | 2790.81 | 1.00% |
| 2024-05-16 | 7.70 | 7.75 | 0.01 | 0.13% | 7.70 | 7.84 | 36276 | 2816.42 | 1.01% |
| 2024-05-15 | 7.92 | 7.74 | -0.19 | -2.40% | 7.71 | 8.01 | 42510 | 3327.01 | 1.18% |
| 2024-05-14 | 7.86 | 7.93 | 0.07 | 0.89% | 7.85 | 8.01 | 40764 | 3237.63 | 1.13% |
| 2024-05-13 | 7.92 | 7.86 | -0.10 | -1.26% | 7.84 | 7.96 | 40300 | 3177.47 | 1.12% |
| 2024-05-10 | 8.12 | 7.96 | -0.15 | -1.85% | 7.94 | 8.12 | 52262 | 4180.52 | 1.45% |
| 2024-05-09 | 8.10 | 8.11 | 0.13 | 1.63% | 7.99 | 8.18 | 56078 | 4542.42 | 1.56% |
| 2024-05-08 | 8.04 | 7.98 | -0.07 | -0.87% | 7.93 | 8.07 | 52624 | 4210.71 | 1.46% |
| 2024-05-07 | 7.84 | 8.05 | 0.24 | 3.07% | 7.84 | 8.21 | 97312 | 7846.32 | 2.70% |
| 2024-05-06 | 7.96 | 7.81 | -0.02 | -0.26% | 7.78 | 7.99 | 60115 | 4710.75 | 1.67% |
| 2024-04-30 | 7.59 | 7.83 | 0.24 | 3.16% | 7.54 | 7.89 | 73954 | 5750.95 | 2.05% |
| 2024-04-29 | 7.50 | 7.59 | 0.15 | 2.02% | 7.39 | 7.62 | 53988 | 4062.77 | 1.50% |
| 2024-04-26 | 7.30 | 7.44 | 0.11 | 1.50% | 7.26 | 7.47 | 47534 | 3513.02 | 1.32% |
| 2024-04-25 | 7.25 | 7.33 | 0.09 | 1.24% | 7.22 | 7.42 | 41299 | 3033.39 | 1.15% |
| 2024-04-24 | 7.28 | 7.39 | 0.07 | 0.96% | 7.24 | 7.40 | 36135 | 2649.69 | 1.00% |
| 2024-04-23 | 7.21 | 7.32 | 0.13 | 1.81% | 7.13 | 7.39 | 45259 | 3279.92 | 1.26% |
| 2024-04-22 | 7.26 | 7.19 | -0.06 | -0.83% | 7.09 | 7.33 | 55446 | 4007.55 | 1.54% |
| 2024-04-19 | 7.24 | 7.25 | 0.02 | 0.28% | 7.12 | 7.39 | 51855 | 3761.52 | 1.44% |
| 2024-04-18 | 7.40 | 7.23 | -0.12 | -1.63% | 7.20 | 7.42 | 71569 | 5225.37 | 1.99% |
| 2024-04-17 | 7.59 | 7.35 | 0.05 | 0.68% | 7.23 | 7.84 | 113680 | 8446.94 | 3.15% |
| 2024-04-16 | 7.59 | 7.30 | -0.41 | -5.32% | 7.25 | 7.68 | 96173 | 7088.13 | 2.67% |
| 2024-04-15 | 7.65 | 7.71 | -0.04 | -0.52% | 7.47 | 7.86 | 66737 | 5144.33 | 1.85% |
| 2024-04-12 | 7.82 | 7.75 | -0.04 | -0.51% | 7.66 | 7.82 | 39868 | 3085.82 | 1.11% |
| 2024-04-11 | 7.66 | 7.79 | 0.11 | 1.43% | 7.61 | 7.86 | 52742 | 4099.77 | 1.46% |
| 2024-04-10 | 7.80 | 7.68 | -0.09 | -1.16% | 7.58 | 7.84 | 53350 | 4121.58 | 1.48% |
| 2024-04-09 | 7.70 | 7.77 | 0.00 | 0.00% | 7.66 | 7.79 | 50884 | 3930.77 | 1.41% |
| 2024-04-08 | 7.98 | 7.77 | -0.09 | -1.15% | 7.68 | 7.98 | 62646 | 4898.98 | 1.74% |
| 2024-04-03 | 7.69 | 7.86 | 0.15 | 1.95% | 7.65 | 7.93 | 70670 | 5519.91 | 1.96% |
| 2024-04-02 | 7.62 | 7.71 | 0.03 | 0.39% | 7.59 | 7.81 | 77092 | 5959.35 | 2.14% |
| 2024-04-01 | 7.25 | 7.68 | 0.39 | 5.35% | 7.25 | 7.69 | 126826 | 9567.16 | 3.52% |
| 2024-03-29 | 7.07 | 7.29 | 0.15 | 2.10% | 7.07 | 7.40 | 70440 | 5066.78 | 1.95% |
| 2024-03-28 | 7.08 | 7.14 | -0.11 | -1.52% | 7.05 | 7.30 | 96254 | 6898.58 | 2.67% |
| 2024-03-27 | 7.46 | 7.25 | 0.06 | 0.83% | 7.24 | 7.59 | 110380 | 8182.34 | 3.06% |
| 2024-03-26 | 7.32 | 7.19 | -0.09 | -1.24% | 7.12 | 7.42 | 106264 | 7691.65 | 2.95% |
| 2024-03-25 | 7.30 | 7.28 | 0.41 | 5.97% | 7.12 | 7.68 | 214187 | 15871.99 | 5.94% |
| 2024-03-22 | 6.97 | 6.87 | -0.03 | -0.43% | 6.75 | 6.97 | 55617 | 3804.68 | 1.54% |
| 2024-03-21 | 6.96 | 6.90 | -0.06 | -0.86% | 6.86 | 7.02 | 42071 | 2913.60 | 1.17% |
| 2024-03-20 | 6.82 | 6.96 | 0.10 | 1.46% | 6.78 | 7.00 | 32356 | 2238.31 | 0.90% |
| 2024-03-19 | 6.85 | 6.86 | -0.04 | -0.58% | 6.82 | 6.94 | 40080 | 2755.46 | 1.11% |
| 2024-03-18 | 6.60 | 6.90 | 0.30 | 4.55% | 6.60 | 6.90 | 54703 | 3706.17 | 1.52% |
| 2024-03-15 | 6.50 | 6.60 | 0.06 | 0.92% | 6.48 | 6.65 | 40335 | 2650.75 | 1.12% |
| 2024-03-14 | 6.52 | 6.54 | 0.05 | 0.77% | 6.47 | 6.80 | 60183 | 3981.84 | 1.67% |
| 2024-03-13 | 6.49 | 6.49 | 0.00 | 0.00% | 6.45 | 6.59 | 31701 | 2063.79 | 0.88% |
| 2024-03-12 | 6.36 | 6.49 | 0.19 | 3.02% | 6.30 | 6.53 | 39815 | 2568.15 | 1.10% |
| 2024-03-11 | 6.14 | 6.30 | 0.11 | 1.78% | 6.14 | 6.34 | 39903 | 2502.98 | 1.11% |
| 2024-03-08 | 6.15 | 6.19 | 0.03 | 0.49% | 6.13 | 6.23 | 18550 | 1146.05 | 0.51% |
| 2024-03-07 | 6.28 | 6.16 | -0.07 | -1.12% | 6.15 | 6.30 | 32046 | 1991.23 | 0.89% |
| 2024-03-06 | 6.23 | 6.23 | 0.06 | 0.97% | 6.15 | 6.32 | 38031 | 2370.48 | 1.06% |
| 2024-03-05 | 6.33 | 6.17 | -0.18 | -2.83% | 6.15 | 6.33 | 40964 | 2546.21 | 1.14% |
| 2024-03-04 | 6.25 | 6.35 | 0.15 | 2.42% | 6.17 | 6.38 | 60718 | 3821.49 | 1.68% |
| 2024-03-01 | 6.18 | 6.20 | 0.03 | 0.49% | 6.10 | 6.28 | 44315 | 2731.96 | 1.23% |
| 2024-02-29 | 6.16 | 6.17 | 0.27 | 4.58% | 5.94 | 6.23 | 67437 | 4125.50 | 1.87% |
| 2024-02-28 | 6.43 | 5.90 | -0.52 | -8.10% | 5.90 | 6.77 | 111715 | 7062.14 | 3.10% |
| 2024-02-27 | 6.26 | 6.42 | 0.16 | 2.56% | 6.16 | 6.44 | 41344 | 2617.67 | 1.15% |
| 2024-02-26 | 6.27 | 6.26 | 0.03 | 0.48% | 6.13 | 6.38 | 70256 | 4390.48 | 1.95% |
| 2024-02-23 | 6.03 | 6.23 | 0.25 | 4.18% | 5.92 | 6.25 | 52319 | 3180.00 | 1.45% |
| 2024-02-22 | 5.95 | 5.98 | 0.06 | 1.01% | 5.85 | 6.01 | 44062 | 2614.20 | 1.22% |
| 2024-02-21 | 5.81 | 5.92 | 0.06 | 1.02% | 5.78 | 6.12 | 51035 | 3045.51 | 1.42% |
| 2024-02-20 | 5.81 | 5.86 | 0.05 | 0.86% | 5.68 | 5.92 | 51188 | 2993.87 | 1.42% |
| 2024-02-19 | 5.67 | 5.81 | 0.21 | 3.75% | 5.60 | 5.88 | 114404 | 6598.74 | 3.17% |