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 | 7.67 | 7.66 | -0.07 | -0.91% | 7.55 | 7.74 | 90396 | 6888.57 | 1.35% |
| 2024-05-16 | 7.61 | 7.73 | 0.06 | 0.78% | 7.60 | 7.82 | 68285 | 5282.26 | 1.02% |
| 2024-05-15 | 7.77 | 7.67 | -0.12 | -1.54% | 7.62 | 7.86 | 97571 | 7570.14 | 1.45% |
| 2024-05-14 | 7.60 | 7.79 | 0.26 | 3.45% | 7.53 | 7.79 | 122080 | 9406.99 | 1.82% |
| 2024-05-13 | 7.64 | 7.53 | -0.17 | -2.21% | 7.46 | 7.65 | 68845 | 5184.14 | 1.03% |
| 2024-05-10 | 7.67 | 7.70 | 0.02 | 0.26% | 7.54 | 7.75 | 77948 | 5961.03 | 1.16% |
| 2024-05-09 | 7.56 | 7.68 | 0.12 | 1.59% | 7.56 | 7.76 | 75832 | 5821.63 | 1.13% |
| 2024-05-08 | 7.66 | 7.56 | -0.14 | -1.82% | 7.52 | 7.74 | 82229 | 6251.34 | 1.23% |
| 2024-05-07 | 7.73 | 7.70 | -0.01 | -0.13% | 7.65 | 7.85 | 91290 | 7068.02 | 1.36% |
| 2024-05-06 | 7.68 | 7.71 | 0.13 | 1.72% | 7.62 | 7.74 | 83613 | 6430.00 | 1.25% |
| 2024-04-30 | 7.71 | 7.58 | -0.08 | -1.04% | 7.48 | 7.76 | 112642 | 8543.52 | 1.68% |
| 2024-04-29 | 7.42 | 7.66 | 0.32 | 4.36% | 7.38 | 7.67 | 114959 | 8713.58 | 1.71% |
| 2024-04-26 | 7.07 | 7.34 | 0.25 | 3.53% | 7.04 | 7.43 | 130546 | 9510.05 | 1.94% |
| 2024-04-25 | 7.24 | 7.09 | -0.14 | -1.94% | 7.03 | 7.24 | 96092 | 6831.53 | 1.43% |
| 2024-04-24 | 7.15 | 7.23 | 0.01 | 0.14% | 7.03 | 7.30 | 126725 | 9112.49 | 1.89% |
| 2024-04-23 | 7.18 | 7.22 | 0.14 | 1.98% | 7.10 | 7.30 | 77945 | 5630.25 | 1.16% |
| 2024-04-22 | 7.03 | 7.08 | -0.04 | -0.56% | 6.92 | 7.17 | 79526 | 5606.61 | 1.18% |
| 2024-04-19 | 7.21 | 7.12 | -0.15 | -2.06% | 7.05 | 7.30 | 109909 | 7852.83 | 1.64% |
| 2024-04-18 | 7.41 | 7.27 | -0.17 | -2.28% | 7.25 | 7.44 | 123825 | 9084.44 | 1.84% |
| 2024-04-17 | 7.21 | 7.44 | 0.44 | 6.29% | 7.17 | 7.45 | 167831 | 12320.28 | 2.50% |
| 2024-04-16 | 7.45 | 7.00 | -0.54 | -7.16% | 6.98 | 7.46 | 187775 | 13480.61 | 2.80% |
| 2024-04-15 | 7.52 | 7.54 | -0.01 | -0.13% | 7.19 | 7.72 | 167685 | 12544.13 | 2.50% |
| 2024-04-12 | 7.81 | 7.55 | -0.36 | -4.55% | 7.44 | 7.85 | 175519 | 13435.01 | 2.61% |
| 2024-04-11 | 7.69 | 7.91 | 0.13 | 1.67% | 7.66 | 8.00 | 199286 | 15748.88 | 2.97% |
| 2024-04-10 | 7.64 | 7.78 | 0.11 | 1.43% | 7.63 | 8.15 | 174812 | 13610.85 | 2.60% |
| 2024-04-09 | 7.67 | 7.67 | 0.06 | 0.79% | 7.53 | 7.73 | 99143 | 7558.88 | 1.48% |
| 2024-04-08 | 7.79 | 7.61 | -0.17 | -2.19% | 7.54 | 7.83 | 123280 | 9406.92 | 1.84% |
| 2024-04-03 | 7.95 | 7.78 | -0.24 | -2.99% | 7.64 | 7.96 | 149028 | 11585.81 | 2.22% |
| 2024-04-02 | 8.27 | 8.02 | -0.33 | -3.95% | 7.93 | 8.32 | 217971 | 17602.49 | 3.25% |
| 2024-04-01 | 7.85 | 8.35 | 0.50 | 6.37% | 7.85 | 8.42 | 238177 | 19402.39 | 3.55% |
| 2024-03-29 | 7.85 | 7.85 | -0.07 | -0.88% | 7.66 | 7.91 | 153563 | 11958.31 | 2.29% |
| 2024-03-28 | 7.54 | 7.92 | 0.29 | 3.80% | 7.50 | 7.97 | 229189 | 17913.10 | 3.41% |
| 2024-03-27 | 7.99 | 7.63 | -0.37 | -4.63% | 7.58 | 8.07 | 190873 | 14833.88 | 2.84% |
| 2024-03-26 | 8.24 | 8.00 | -0.21 | -2.56% | 7.83 | 8.38 | 262686 | 21223.48 | 3.91% |
| 2024-03-25 | 8.90 | 8.21 | -0.80 | -8.88% | 8.21 | 9.05 | 448099 | 38379.64 | 6.68% |
| 2024-03-22 | 8.70 | 9.01 | 0.26 | 2.97% | 8.33 | 9.60 | 784346 | 69468.37 | 11.69% |
| 2024-03-21 | 8.68 | 8.75 | 0.80 | 10.06% | 8.36 | 8.75 | 549552 | 47779.96 | 8.19% |
| 2024-03-20 | 7.63 | 7.95 | 0.33 | 4.33% | 7.62 | 8.00 | 300942 | 23582.25 | 4.48% |
| 2024-03-19 | 7.61 | 7.62 | 0.01 | 0.13% | 7.57 | 7.79 | 217501 | 16722.22 | 3.24% |
| 2024-03-18 | 7.43 | 7.61 | 0.17 | 2.28% | 7.41 | 7.62 | 174065 | 13114.76 | 2.59% |
| 2024-03-15 | 7.40 | 7.44 | 0.01 | 0.13% | 7.26 | 7.44 | 125271 | 9240.35 | 1.87% |
| 2024-03-14 | 7.50 | 7.43 | -0.17 | -2.24% | 7.36 | 7.63 | 197648 | 14731.91 | 2.94% |
| 2024-03-13 | 7.36 | 7.60 | 0.24 | 3.26% | 7.35 | 7.72 | 339436 | 25589.11 | 5.06% |
| 2024-03-12 | 7.31 | 7.36 | 0.07 | 0.96% | 7.26 | 7.42 | 213209 | 15648.94 | 3.18% |
| 2024-03-11 | 7.22 | 7.29 | 0.00 | 0.00% | 7.13 | 7.31 | 191712 | 13896.12 | 2.86% |
| 2024-03-08 | 7.19 | 7.29 | 0.07 | 0.97% | 7.13 | 7.32 | 243176 | 17608.88 | 3.62% |
| 2024-03-07 | 7.60 | 7.22 | -0.42 | -5.50% | 7.18 | 7.62 | 441021 | 32609.82 | 6.57% |
| 2024-03-06 | 7.78 | 7.64 | -0.37 | -4.62% | 7.61 | 8.29 | 621040 | 48910.50 | 9.25% |
| 2024-03-05 | 8.42 | 8.01 | -0.41 | -4.87% | 7.75 | 8.48 | 593179 | 47942.60 | 8.84% |
| 2024-03-04 | 7.99 | 8.42 | 0.77 | 10.07% | 7.58 | 8.42 | 878694 | 70832.67 | 13.09% |
| 2024-03-01 | 6.93 | 7.65 | 0.70 | 10.07% | 6.85 | 7.65 | 371405 | 27306.88 | 5.53% |
| 2024-02-29 | 6.50 | 6.95 | 0.38 | 5.78% | 6.50 | 6.97 | 187845 | 12784.82 | 2.80% |
| 2024-02-28 | 7.04 | 6.57 | -0.47 | -6.68% | 6.53 | 7.22 | 245443 | 17008.06 | 3.66% |
| 2024-02-27 | 6.78 | 7.04 | 0.17 | 2.47% | 6.74 | 7.04 | 186785 | 12949.93 | 2.78% |
| 2024-02-26 | 6.85 | 6.87 | -0.06 | -0.87% | 6.72 | 7.02 | 219705 | 15086.04 | 3.27% |
| 2024-02-23 | 6.72 | 6.93 | 0.28 | 4.21% | 6.60 | 7.08 | 295171 | 20108.26 | 4.40% |
| 2024-02-22 | 6.39 | 6.65 | 0.25 | 3.91% | 6.32 | 6.67 | 253896 | 16662.00 | 3.78% |
| 2024-02-21 | 6.20 | 6.40 | -0.14 | -2.14% | 6.11 | 6.63 | 335346 | 21482.49 | 5.00% |
| 2024-02-20 | 6.27 | 6.54 | 0.27 | 4.31% | 6.14 | 6.90 | 402794 | 25998.66 | 6.00% |
| 2024-02-19 | 6.10 | 6.27 | 0.57 | 10.00% | 5.90 | 6.27 | 230697 | 14308.36 | 3.44% |