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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.36 | 7.35 | 0.01 | 0.14% | 7.32 | 7.41 | 214128 | 15768.46 | 0.32% |
| 2024-05-07 | 7.31 | 7.34 | 0.03 | 0.41% | 7.28 | 7.37 | 216942 | 15924.25 | 0.32% |
| 2024-05-06 | 7.26 | 7.31 | 0.06 | 0.83% | 7.25 | 7.38 | 354147 | 25927.04 | 0.53% |
| 2024-04-30 | 7.05 | 7.25 | 0.01 | 0.14% | 7.05 | 7.25 | 461998 | 32989.93 | 0.69% |
| 2024-04-29 | 7.28 | 7.24 | -0.06 | -0.82% | 7.21 | 7.32 | 343537 | 24958.15 | 0.51% |
| 2024-04-26 | 7.30 | 7.30 | -0.03 | -0.41% | 7.18 | 7.32 | 338545 | 24584.53 | 0.51% |
| 2024-04-25 | 7.29 | 7.33 | -0.01 | -0.14% | 7.28 | 7.35 | 215637 | 15756.04 | 0.32% |
| 2024-04-24 | 7.25 | 7.34 | 0.08 | 1.10% | 7.22 | 7.39 | 353406 | 25787.42 | 0.53% |
| 2024-04-23 | 7.48 | 7.26 | -0.51 | -6.56% | 7.10 | 7.48 | 758861 | 54922.55 | 1.14% |
| 2024-04-22 | 7.85 | 7.77 | -0.09 | -1.15% | 7.75 | 7.92 | 383996 | 30057.44 | 0.57% |
| 2024-04-19 | 7.72 | 7.86 | 0.07 | 0.90% | 7.71 | 7.92 | 285742 | 22404.90 | 0.43% |
| 2024-04-18 | 7.82 | 7.79 | -0.05 | -0.64% | 7.76 | 7.92 | 285678 | 22334.84 | 0.43% |
| 2024-04-17 | 7.75 | 7.84 | 0.13 | 1.69% | 7.65 | 7.84 | 305201 | 23758.82 | 0.46% |
| 2024-04-16 | 7.74 | 7.71 | -0.04 | -0.52% | 7.68 | 7.87 | 321330 | 24968.12 | 0.48% |
| 2024-04-15 | 7.60 | 7.75 | 0.19 | 2.51% | 7.50 | 7.78 | 316951 | 24356.58 | 0.47% |
| 2024-04-12 | 7.73 | 7.56 | -0.15 | -1.95% | 7.56 | 7.75 | 162792 | 12416.52 | 0.24% |
| 2024-04-11 | 7.56 | 7.71 | 0.11 | 1.45% | 7.52 | 7.75 | 171262 | 13129.97 | 0.26% |
| 2024-04-10 | 7.69 | 7.60 | -0.09 | -1.17% | 7.55 | 7.73 | 181217 | 13839.97 | 0.27% |
| 2024-04-09 | 7.85 | 7.69 | -0.17 | -2.16% | 7.66 | 7.88 | 255320 | 19747.15 | 0.38% |
| 2024-04-08 | 7.87 | 7.86 | -0.01 | -0.13% | 7.84 | 7.99 | 284151 | 22516.43 | 0.43% |
| 2024-04-03 | 7.78 | 7.87 | 0.09 | 1.16% | 7.77 | 7.89 | 268117 | 21038.99 | 0.40% |
| 2024-04-02 | 7.84 | 7.78 | 0.01 | 0.13% | 7.74 | 7.85 | 205897 | 16050.71 | 0.31% |
| 2024-04-01 | 7.60 | 7.77 | 0.19 | 2.51% | 7.58 | 7.77 | 278697 | 21415.75 | 0.42% |
| 2024-03-29 | 7.41 | 7.58 | 0.15 | 2.02% | 7.40 | 7.60 | 231381 | 17396.04 | 0.35% |
| 2024-03-28 | 7.40 | 7.43 | 0.03 | 0.41% | 7.34 | 7.47 | 187720 | 13883.81 | 0.28% |
| 2024-03-27 | 7.38 | 7.40 | -0.01 | -0.13% | 7.38 | 7.49 | 194137 | 14428.75 | 0.29% |
| 2024-03-26 | 7.44 | 7.41 | -0.05 | -0.67% | 7.36 | 7.47 | 216843 | 16049.08 | 0.32% |
| 2024-03-25 | 7.47 | 7.46 | -0.04 | -0.53% | 7.45 | 7.54 | 203045 | 15216.94 | 0.30% |
| 2024-03-22 | 7.59 | 7.50 | -0.09 | -1.19% | 7.47 | 7.59 | 198045 | 14871.77 | 0.30% |
| 2024-03-21 | 7.62 | 7.59 | -0.03 | -0.39% | 7.55 | 7.63 | 155867 | 11817.57 | 0.23% |
| 2024-03-20 | 7.61 | 7.62 | -0.02 | -0.26% | 7.57 | 7.64 | 193290 | 14691.76 | 0.29% |
| 2024-03-19 | 7.66 | 7.64 | -0.09 | -1.16% | 7.61 | 7.73 | 233204 | 17867.55 | 0.35% |
| 2024-03-18 | 7.72 | 7.73 | 0.04 | 0.52% | 7.69 | 7.79 | 241423 | 18658.52 | 0.36% |
| 2024-03-15 | 7.67 | 7.69 | -0.01 | -0.13% | 7.60 | 7.70 | 204882 | 15656.57 | 0.31% |
| 2024-03-14 | 7.71 | 7.70 | -0.01 | -0.13% | 7.67 | 7.75 | 210489 | 16213.78 | 0.32% |
| 2024-03-13 | 7.75 | 7.71 | -0.07 | -0.90% | 7.70 | 7.77 | 230878 | 17830.13 | 0.35% |
| 2024-03-12 | 7.91 | 7.78 | -0.15 | -1.89% | 7.67 | 7.92 | 423506 | 32835.68 | 0.63% |
| 2024-03-11 | 8.06 | 7.93 | -0.13 | -1.61% | 7.88 | 8.14 | 434038 | 34561.61 | 0.65% |
| 2024-03-08 | 8.00 | 8.06 | 0.06 | 0.75% | 7.98 | 8.12 | 233273 | 18753.12 | 0.35% |
| 2024-03-07 | 7.99 | 8.00 | -0.02 | -0.25% | 7.98 | 8.06 | 177415 | 14214.03 | 0.27% |
| 2024-03-06 | 8.00 | 8.02 | 0.04 | 0.50% | 7.97 | 8.06 | 208215 | 16702.85 | 0.31% |
| 2024-03-05 | 7.97 | 7.98 | -0.04 | -0.50% | 7.95 | 8.06 | 184174 | 14740.16 | 0.28% |
| 2024-03-04 | 8.05 | 8.02 | -0.05 | -0.62% | 7.91 | 8.06 | 254666 | 20307.00 | 0.38% |
| 2024-03-01 | 8.14 | 8.07 | -0.09 | -1.10% | 8.02 | 8.15 | 277317 | 22342.19 | 0.42% |
| 2024-02-29 | 8.05 | 8.16 | 0.08 | 0.99% | 8.03 | 8.18 | 237336 | 19267.93 | 0.36% |
| 2024-02-28 | 8.18 | 8.08 | -0.04 | -0.49% | 8.05 | 8.18 | 284658 | 23095.06 | 0.43% |
| 2024-02-27 | 8.05 | 8.12 | 0.04 | 0.50% | 8.03 | 8.16 | 351418 | 28455.96 | 0.53% |
| 2024-02-26 | 8.27 | 8.08 | -0.22 | -2.65% | 8.06 | 8.31 | 404949 | 32949.07 | 0.61% |
| 2024-02-23 | 8.33 | 8.30 | 0.02 | 0.24% | 8.26 | 8.42 | 313468 | 26074.37 | 0.47% |
| 2024-02-22 | 8.41 | 8.28 | -0.09 | -1.08% | 8.23 | 8.41 | 398186 | 32985.27 | 0.60% |
| 2024-02-21 | 8.46 | 8.37 | -0.12 | -1.41% | 8.33 | 8.63 | 456059 | 38724.36 | 0.68% |
| 2024-02-20 | 8.37 | 8.49 | 0.10 | 1.19% | 8.31 | 8.55 | 324080 | 27382.95 | 0.49% |
| 2024-02-19 | 8.00 | 8.39 | 0.44 | 5.53% | 7.98 | 8.39 | 556827 | 45925.03 | 0.83% |
| 2024-02-08 | 8.12 | 7.95 | -0.17 | -2.09% | 7.86 | 8.13 | 457179 | 36309.09 | 0.68% |
| 2024-02-07 | 8.16 | 8.12 | -0.01 | -0.12% | 8.04 | 8.19 | 396620 | 32214.94 | 0.59% |
| 2024-02-06 | 8.00 | 8.13 | 0.14 | 1.75% | 7.97 | 8.15 | 410395 | 33190.39 | 0.61% |
| 2024-02-05 | 7.94 | 7.99 | -0.01 | -0.13% | 7.80 | 8.10 | 378555 | 30182.74 | 0.57% |
| 2024-02-02 | 7.99 | 8.00 | 0.03 | 0.38% | 7.86 | 8.17 | 363884 | 29240.69 | 0.54% |
| 2024-02-01 | 7.93 | 7.97 | -0.05 | -0.62% | 7.92 | 8.07 | 259146 | 20679.71 | 0.39% |
| 2024-01-31 | 7.98 | 8.02 | 0.02 | 0.25% | 7.91 | 8.14 | 369632 | 29680.57 | 0.55% |
| 2024-01-30 | 8.10 | 8.00 | -0.13 | -1.60% | 7.98 | 8.20 | 275641 | 22310.87 | 0.41% |