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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 7.79 | 7.82 | -0.08 | -1.01% | 7.71 | 8.00 | 191963 | 15042.03 | 0.97% |
| 2024-05-10 | 7.80 | 7.90 | 0.11 | 1.41% | 7.69 | 7.94 | 245066 | 19222.20 | 1.23% |
| 2024-05-09 | 7.50 | 7.79 | 0.36 | 4.85% | 7.44 | 7.81 | 243420 | 18731.17 | 1.22% |
| 2024-05-08 | 7.60 | 7.43 | -0.22 | -2.88% | 7.40 | 7.61 | 159086 | 11904.09 | 0.80% |
| 2024-05-07 | 7.70 | 7.65 | -0.11 | -1.42% | 7.62 | 7.84 | 163655 | 12596.95 | 0.82% |
| 2024-05-06 | 7.83 | 7.76 | 0.01 | 0.13% | 7.69 | 7.95 | 229798 | 17962.21 | 1.16% |
| 2024-04-30 | 7.68 | 7.75 | 0.02 | 0.26% | 7.45 | 7.95 | 259592 | 19993.62 | 1.31% |
| 2024-04-29 | 7.65 | 7.73 | 0.08 | 1.05% | 7.51 | 7.80 | 417838 | 32056.77 | 2.10% |
| 2024-04-26 | 7.20 | 7.65 | 0.40 | 5.52% | 7.20 | 7.84 | 389105 | 29837.37 | 1.96% |
| 2024-04-25 | 6.75 | 7.25 | 0.30 | 4.32% | 6.70 | 7.50 | 348568 | 25179.37 | 1.75% |
| 2024-04-24 | 7.85 | 6.95 | -0.77 | -9.97% | 6.95 | 7.85 | 207179 | 14802.21 | 1.04% |
| 2024-04-23 | 8.18 | 7.72 | -0.41 | -5.04% | 7.58 | 8.18 | 333652 | 26257.32 | 1.68% |
| 2024-04-22 | 8.00 | 8.13 | 0.11 | 1.37% | 7.75 | 8.30 | 294403 | 23958.08 | 1.48% |
| 2024-04-19 | 8.15 | 8.02 | -0.20 | -2.43% | 7.87 | 8.48 | 376008 | 30712.06 | 1.89% |
| 2024-04-18 | 7.98 | 8.22 | 0.43 | 5.52% | 7.72 | 8.49 | 557999 | 45615.89 | 2.81% |
| 2024-04-17 | 7.37 | 7.79 | 0.43 | 5.84% | 7.37 | 7.81 | 270876 | 20737.30 | 1.36% |
| 2024-04-16 | 7.70 | 7.36 | -0.39 | -5.03% | 7.30 | 7.79 | 289817 | 21719.06 | 1.46% |
| 2024-04-15 | 7.73 | 7.75 | -0.01 | -0.13% | 7.51 | 7.97 | 330585 | 25640.12 | 1.66% |
| 2024-04-12 | 7.85 | 7.76 | -0.06 | -0.77% | 7.50 | 7.85 | 265744 | 20486.59 | 1.34% |
| 2024-04-11 | 7.52 | 7.82 | 0.24 | 3.17% | 7.48 | 7.94 | 330303 | 25743.14 | 1.66% |
| 2024-04-10 | 7.60 | 7.58 | -0.01 | -0.13% | 7.48 | 7.75 | 349938 | 26536.02 | 1.76% |
| 2024-04-09 | 7.10 | 7.59 | 0.47 | 6.60% | 7.03 | 7.62 | 417885 | 31107.70 | 2.10% |
| 2024-04-08 | 7.10 | 7.12 | -0.02 | -0.28% | 6.94 | 7.38 | 243569 | 17458.37 | 1.23% |
| 2024-04-03 | 7.41 | 7.14 | -0.32 | -4.29% | 7.00 | 7.53 | 353261 | 25530.18 | 1.78% |
| 2024-04-02 | 7.06 | 7.46 | 0.44 | 6.27% | 7.00 | 7.52 | 506650 | 37330.22 | 2.55% |
| 2024-04-01 | 7.16 | 7.02 | -0.15 | -2.09% | 6.88 | 7.36 | 403127 | 28377.22 | 2.03% |
| 2024-03-29 | 7.18 | 7.17 | -0.09 | -1.24% | 7.14 | 7.45 | 264523 | 19213.77 | 1.33% |
| 2024-03-28 | 7.11 | 7.26 | 0.10 | 1.40% | 7.10 | 7.45 | 293532 | 21381.04 | 1.48% |
| 2024-03-27 | 7.36 | 7.16 | -0.18 | -2.45% | 7.14 | 7.58 | 296313 | 21661.71 | 1.49% |
| 2024-03-26 | 7.10 | 7.34 | 0.25 | 3.53% | 7.09 | 7.48 | 413776 | 30115.08 | 2.08% |
| 2024-03-25 | 7.80 | 7.09 | -0.65 | -8.40% | 7.03 | 7.80 | 519518 | 38059.56 | 2.61% |
| 2024-03-22 | 7.70 | 7.74 | 0.04 | 0.52% | 7.49 | 7.85 | 345728 | 26474.74 | 1.74% |
| 2024-03-21 | 7.70 | 7.70 | -0.09 | -1.16% | 7.58 | 7.84 | 329566 | 25336.28 | 1.66% |
| 2024-03-20 | 7.65 | 7.79 | 0.24 | 3.18% | 7.32 | 8.20 | 578565 | 45111.49 | 2.91% |
| 2024-03-19 | 7.82 | 7.55 | -0.31 | -3.94% | 7.40 | 7.85 | 473512 | 35878.26 | 2.38% |
| 2024-03-18 | 7.85 | 7.86 | -0.04 | -0.51% | 7.68 | 8.09 | 444526 | 34850.96 | 2.24% |
| 2024-03-15 | 7.60 | 7.90 | 0.22 | 2.86% | 7.51 | 8.03 | 882341 | 68666.49 | 4.44% |
| 2024-03-14 | 6.91 | 7.68 | 0.70 | 10.03% | 6.91 | 7.68 | 773469 | 56698.44 | 3.89% |
| 2024-03-13 | 7.11 | 6.98 | -0.13 | -1.83% | 6.93 | 7.20 | 334611 | 23490.70 | 1.68% |
| 2024-03-12 | 6.79 | 7.11 | 0.24 | 3.49% | 6.75 | 7.24 | 420051 | 29635.02 | 2.11% |
| 2024-03-11 | 6.78 | 6.87 | 0.14 | 2.08% | 6.55 | 7.05 | 445302 | 30404.87 | 2.24% |
| 2024-03-08 | 6.45 | 6.73 | 0.33 | 5.16% | 6.36 | 6.78 | 318528 | 20981.37 | 1.60% |
| 2024-03-07 | 6.73 | 6.40 | -0.35 | -5.19% | 6.36 | 6.83 | 401802 | 26378.09 | 2.02% |
| 2024-03-06 | 6.80 | 6.75 | -0.25 | -3.57% | 6.69 | 6.91 | 415555 | 28263.09 | 2.09% |
| 2024-03-05 | 6.55 | 7.00 | 0.36 | 5.42% | 6.40 | 7.30 | 760207 | 52664.97 | 3.83% |
| 2024-03-04 | 6.61 | 6.64 | 0.07 | 1.07% | 6.40 | 6.88 | 428662 | 28394.90 | 2.16% |
| 2024-03-01 | 6.50 | 6.57 | 0.05 | 0.77% | 6.35 | 6.75 | 427574 | 27977.17 | 2.15% |
| 2024-02-29 | 6.17 | 6.52 | 0.36 | 5.84% | 6.15 | 6.55 | 388004 | 24801.49 | 1.95% |
| 2024-02-28 | 6.41 | 6.16 | -0.39 | -5.95% | 6.10 | 6.90 | 649177 | 42521.55 | 3.27% |
| 2024-02-27 | 6.17 | 6.55 | 0.34 | 5.48% | 6.06 | 6.70 | 606512 | 38519.29 | 3.05% |
| 2024-02-26 | 5.89 | 6.21 | 0.31 | 5.25% | 5.57 | 6.46 | 655569 | 39786.04 | 3.30% |
| 2024-02-23 | 5.47 | 5.90 | 0.40 | 7.27% | 5.47 | 5.95 | 366790 | 21107.31 | 1.85% |
| 2024-02-22 | 5.49 | 5.50 | 0.11 | 2.04% | 5.41 | 5.64 | 206168 | 11341.41 | 1.04% |
| 2024-02-21 | 5.40 | 5.39 | -0.08 | -1.46% | 5.35 | 5.66 | 288840 | 15923.81 | 1.45% |
| 2024-02-20 | 5.37 | 5.47 | 0.01 | 0.18% | 5.29 | 5.60 | 300074 | 16379.35 | 1.51% |
| 2024-02-19 | 5.08 | 5.46 | 0.46 | 9.20% | 5.08 | 5.50 | 455804 | 24271.05 | 2.29% |
| 2024-02-08 | 4.66 | 5.00 | 0.40 | 8.70% | 4.60 | 5.01 | 312690 | 15302.02 | 1.57% |
| 2024-02-07 | 4.53 | 4.60 | 0.07 | 1.55% | 4.45 | 4.94 | 383607 | 18149.11 | 1.93% |
| 2024-02-06 | 4.29 | 4.53 | 0.19 | 4.38% | 3.91 | 4.62 | 452685 | 19171.62 | 2.28% |
| 2024-02-05 | 4.81 | 4.34 | -0.48 | -9.96% | 4.34 | 4.83 | 281511 | 12416.01 | 1.37% |