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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.30 | 7.75 | 0.43 | 5.87% | 7.27 | 7.76 | 1004059 | 75330.78 | 4.44% |
| 2024-05-13 | 7.29 | 7.32 | 0.01 | 0.14% | 7.14 | 7.38 | 481510 | 35009.63 | 2.13% |
| 2024-05-10 | 7.27 | 7.31 | 0.03 | 0.41% | 7.20 | 7.35 | 352885 | 25692.27 | 1.56% |
| 2024-05-09 | 7.24 | 7.28 | 0.04 | 0.55% | 7.23 | 7.34 | 307620 | 22416.83 | 1.36% |
| 2024-05-08 | 7.33 | 7.24 | -0.12 | -1.63% | 7.21 | 7.35 | 297092 | 21565.83 | 1.31% |
| 2024-05-07 | 7.42 | 7.36 | -0.04 | -0.54% | 7.31 | 7.46 | 410474 | 30259.36 | 1.82% |
| 2024-05-06 | 7.58 | 7.40 | -0.10 | -1.33% | 7.37 | 7.62 | 636121 | 47619.73 | 2.81% |
| 2024-04-30 | 7.55 | 7.50 | -0.20 | -2.60% | 7.44 | 7.65 | 720238 | 54256.77 | 3.18% |
| 2024-04-29 | 7.45 | 7.70 | 0.20 | 2.67% | 7.40 | 7.94 | 1278746 | 97823.16 | 5.65% |
| 2024-04-26 | 7.21 | 7.50 | 0.59 | 8.54% | 6.98 | 7.55 | 1220022 | 88233.51 | 5.39% |
| 2024-04-25 | 6.84 | 6.91 | 0.02 | 0.29% | 6.84 | 7.00 | 361434 | 25030.43 | 1.60% |
| 2024-04-24 | 6.83 | 6.89 | 0.08 | 1.17% | 6.78 | 6.92 | 358446 | 24599.19 | 1.59% |
| 2024-04-23 | 6.77 | 6.81 | 0.04 | 0.59% | 6.75 | 6.88 | 328727 | 22441.20 | 1.45% |
| 2024-04-22 | 6.72 | 6.77 | 0.00 | 0.00% | 6.70 | 6.88 | 257580 | 17519.57 | 1.14% |
| 2024-04-19 | 6.75 | 6.77 | -0.06 | -0.88% | 6.75 | 6.89 | 319883 | 21792.38 | 1.41% |
| 2024-04-18 | 6.66 | 6.83 | 0.09 | 1.34% | 6.63 | 6.90 | 519459 | 35361.83 | 2.30% |
| 2024-04-17 | 6.43 | 6.74 | 0.34 | 5.31% | 6.40 | 6.74 | 424011 | 28113.47 | 1.87% |
| 2024-04-16 | 6.66 | 6.40 | -0.37 | -5.47% | 6.38 | 6.80 | 445044 | 29223.30 | 1.97% |
| 2024-04-15 | 6.71 | 6.77 | 0.12 | 1.80% | 6.54 | 6.90 | 453537 | 30617.77 | 2.01% |
| 2024-04-12 | 6.81 | 6.65 | -0.16 | -2.35% | 6.63 | 6.85 | 244285 | 16399.51 | 1.08% |
| 2024-04-11 | 6.76 | 6.81 | 0.02 | 0.29% | 6.75 | 6.88 | 241257 | 16476.47 | 1.07% |
| 2024-04-10 | 6.93 | 6.79 | -0.16 | -2.30% | 6.74 | 6.94 | 259770 | 17727.70 | 1.15% |
| 2024-04-09 | 6.93 | 6.95 | 0.04 | 0.58% | 6.89 | 6.97 | 211628 | 14669.37 | 0.94% |
| 2024-04-08 | 7.06 | 6.91 | -0.21 | -2.95% | 6.89 | 7.07 | 378785 | 26481.94 | 1.67% |
| 2024-04-03 | 7.19 | 7.12 | -0.09 | -1.25% | 7.10 | 7.24 | 242592 | 17341.51 | 1.07% |
| 2024-04-02 | 7.31 | 7.21 | -0.08 | -1.10% | 7.17 | 7.33 | 323787 | 23411.04 | 1.43% |
| 2024-04-01 | 7.30 | 7.29 | 0.15 | 2.10% | 7.22 | 7.37 | 420279 | 30639.01 | 1.86% |
| 2024-03-29 | 7.08 | 7.14 | 0.03 | 0.42% | 6.99 | 7.15 | 388607 | 27504.91 | 1.72% |
| 2024-03-28 | 7.10 | 7.11 | 0.05 | 0.71% | 7.06 | 7.22 | 468245 | 33343.18 | 2.07% |
| 2024-03-27 | 7.30 | 7.06 | -0.28 | -3.81% | 7.06 | 7.30 | 326638 | 23402.99 | 1.44% |
| 2024-03-26 | 7.42 | 7.34 | -0.05 | -0.68% | 7.27 | 7.53 | 371484 | 27371.65 | 1.64% |
| 2024-03-25 | 7.70 | 7.39 | -0.48 | -6.10% | 7.38 | 7.76 | 677864 | 51218.77 | 3.00% |
| 2024-03-22 | 8.09 | 7.87 | -0.19 | -2.36% | 7.85 | 8.12 | 551540 | 43821.36 | 2.44% |
| 2024-03-21 | 7.99 | 8.06 | 0.15 | 1.90% | 7.99 | 8.21 | 876090 | 71009.81 | 3.87% |
| 2024-03-20 | 7.82 | 7.91 | 0.15 | 1.93% | 7.79 | 8.13 | 736708 | 58447.95 | 3.26% |
| 2024-03-19 | 7.89 | 7.76 | -0.17 | -2.14% | 7.76 | 7.89 | 301276 | 23543.34 | 1.33% |
| 2024-03-18 | 7.81 | 7.93 | 0.18 | 2.32% | 7.76 | 8.01 | 568318 | 44839.83 | 2.51% |
| 2024-03-15 | 7.65 | 7.75 | 0.08 | 1.04% | 7.61 | 7.75 | 288204 | 22134.32 | 1.27% |
| 2024-03-14 | 7.68 | 7.67 | -0.05 | -0.65% | 7.61 | 7.76 | 238807 | 18364.30 | 1.06% |
| 2024-03-13 | 7.80 | 7.72 | -0.09 | -1.15% | 7.70 | 7.82 | 302806 | 23425.21 | 1.34% |
| 2024-03-12 | 7.82 | 7.81 | 0.03 | 0.39% | 7.76 | 7.90 | 345599 | 27014.80 | 1.53% |
| 2024-03-11 | 7.65 | 7.78 | 0.12 | 1.57% | 7.63 | 7.78 | 278959 | 21491.12 | 1.23% |
| 2024-03-08 | 7.63 | 7.66 | 0.02 | 0.26% | 7.57 | 7.68 | 224403 | 17121.61 | 0.99% |
| 2024-03-07 | 7.79 | 7.64 | -0.13 | -1.67% | 7.62 | 7.82 | 372704 | 28776.24 | 1.65% |
| 2024-03-06 | 7.77 | 7.77 | -0.07 | -0.89% | 7.72 | 7.95 | 355691 | 27787.97 | 1.57% |
| 2024-03-05 | 7.98 | 7.84 | -0.18 | -2.24% | 7.80 | 8.03 | 390725 | 30775.21 | 1.73% |
| 2024-03-04 | 7.90 | 8.02 | 0.05 | 0.63% | 7.83 | 8.15 | 573923 | 45865.14 | 2.54% |
| 2024-03-01 | 7.90 | 7.97 | 0.04 | 0.50% | 7.84 | 8.01 | 467562 | 36982.50 | 2.07% |
| 2024-02-29 | 7.55 | 7.93 | 0.20 | 2.59% | 7.50 | 7.93 | 604105 | 47119.86 | 2.67% |
| 2024-02-28 | 7.99 | 7.73 | -0.13 | -1.65% | 7.71 | 8.33 | 1041248 | 84269.11 | 4.60% |
| 2024-02-27 | 7.70 | 7.86 | 0.14 | 1.81% | 7.67 | 7.86 | 460500 | 35758.24 | 2.04% |
| 2024-02-26 | 7.75 | 7.72 | -0.06 | -0.77% | 7.66 | 7.79 | 397515 | 30709.94 | 1.76% |
| 2024-02-23 | 7.72 | 7.78 | -0.01 | -0.13% | 7.62 | 7.82 | 639864 | 49490.38 | 2.83% |
| 2024-02-22 | 7.41 | 7.79 | 0.32 | 4.28% | 7.41 | 7.91 | 722026 | 56026.51 | 3.19% |
| 2024-02-21 | 7.36 | 7.47 | -0.04 | -0.53% | 7.30 | 7.78 | 647828 | 48783.85 | 2.86% |
| 2024-02-20 | 7.22 | 7.51 | 0.20 | 2.74% | 7.19 | 7.61 | 579444 | 43054.68 | 2.56% |
| 2024-02-19 | 7.40 | 7.31 | -0.19 | -2.53% | 7.11 | 7.42 | 593830 | 43194.46 | 2.63% |
| 2024-02-08 | 7.36 | 7.50 | 0.18 | 2.46% | 7.36 | 8.01 | 814736 | 62515.37 | 3.60% |
| 2024-02-07 | 6.95 | 7.32 | 0.47 | 6.86% | 6.80 | 7.42 | 799291 | 57852.74 | 3.53% |
| 2024-02-06 | 6.22 | 6.85 | 0.55 | 8.73% | 6.02 | 6.90 | 651836 | 42539.99 | 2.88% |
| 2024-02-05 | 6.70 | 6.30 | -0.46 | -6.80% | 6.19 | 6.70 | 661050 | 42406.25 | 2.92% |