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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 7.69 | 7.58 | -0.04 | -0.52% | 7.57 | 7.72 | 123420 | 9407.04 | 0.89% |
| 2024-05-15 | 7.92 | 7.82 | -0.08 | -1.01% | 7.82 | 7.92 | 96271 | 7558.07 | 0.69% |
| 2024-05-14 | 7.91 | 7.90 | -0.01 | -0.13% | 7.89 | 7.98 | 93839 | 7444.86 | 0.67% |
| 2024-05-13 | 7.90 | 7.91 | 0.01 | 0.13% | 7.82 | 7.97 | 103313 | 8165.79 | 0.74% |
| 2024-05-10 | 8.00 | 7.90 | -0.07 | -0.88% | 7.86 | 8.01 | 101949 | 8067.84 | 0.73% |
| 2024-05-09 | 7.95 | 7.97 | 0.01 | 0.13% | 7.94 | 8.04 | 105175 | 8403.56 | 0.76% |
| 2024-05-08 | 8.02 | 7.96 | -0.08 | -1.00% | 7.95 | 8.05 | 78998 | 6309.22 | 0.57% |
| 2024-05-07 | 8.06 | 8.04 | -0.02 | -0.25% | 7.97 | 8.09 | 107502 | 8612.34 | 0.77% |
| 2024-05-06 | 7.82 | 8.06 | 0.31 | 4.00% | 7.82 | 8.07 | 275532 | 21963.05 | 1.98% |
| 2024-04-30 | 7.74 | 7.75 | 0.00 | 0.00% | 7.71 | 7.79 | 132695 | 10295.08 | 0.95% |
| 2024-04-29 | 7.65 | 7.75 | -0.03 | -0.39% | 7.60 | 7.76 | 210579 | 16210.17 | 1.51% |
| 2024-04-26 | 7.85 | 7.78 | -0.06 | -0.77% | 7.58 | 7.85 | 240250 | 18521.75 | 1.73% |
| 2024-04-25 | 7.83 | 7.84 | -0.01 | -0.13% | 7.80 | 7.94 | 157826 | 12411.78 | 1.13% |
| 2024-04-24 | 7.94 | 7.85 | -0.07 | -0.88% | 7.79 | 7.95 | 207425 | 16238.91 | 1.49% |
| 2024-04-23 | 8.08 | 7.92 | -0.16 | -1.98% | 7.92 | 8.13 | 128130 | 10253.68 | 0.92% |
| 2024-04-22 | 8.18 | 8.08 | -0.11 | -1.34% | 8.06 | 8.28 | 135986 | 11075.02 | 0.98% |
| 2024-04-19 | 8.01 | 8.19 | 0.14 | 1.74% | 7.99 | 8.22 | 172518 | 14073.56 | 1.24% |
| 2024-04-18 | 7.90 | 8.05 | 0.11 | 1.39% | 7.89 | 8.08 | 161754 | 12973.03 | 1.16% |
| 2024-04-17 | 7.77 | 7.94 | 0.17 | 2.19% | 7.77 | 7.94 | 150461 | 11852.65 | 1.08% |
| 2024-04-16 | 7.90 | 7.77 | -0.15 | -1.89% | 7.74 | 7.96 | 169922 | 13300.20 | 1.22% |
| 2024-04-15 | 7.92 | 7.92 | 0.04 | 0.51% | 7.77 | 8.01 | 153249 | 12126.88 | 1.10% |
| 2024-04-12 | 7.91 | 7.88 | -0.05 | -0.63% | 7.85 | 7.95 | 84890 | 6708.33 | 0.61% |
| 2024-04-11 | 7.87 | 7.93 | 0.05 | 0.63% | 7.83 | 7.96 | 108307 | 8570.11 | 0.78% |
| 2024-04-10 | 7.94 | 7.88 | -0.08 | -1.01% | 7.84 | 7.96 | 101079 | 7979.97 | 0.73% |
| 2024-04-09 | 7.92 | 7.96 | 0.04 | 0.51% | 7.89 | 7.99 | 103245 | 8197.94 | 0.74% |
| 2024-04-08 | 7.99 | 7.92 | -0.08 | -1.00% | 7.92 | 8.05 | 136220 | 10879.17 | 0.98% |
| 2024-04-03 | 7.92 | 8.00 | 0.08 | 1.01% | 7.90 | 8.06 | 157167 | 12563.61 | 1.13% |
| 2024-04-02 | 7.83 | 7.92 | 0.07 | 0.89% | 7.80 | 7.92 | 175107 | 13806.07 | 1.26% |
| 2024-04-01 | 7.80 | 7.85 | -0.08 | -1.01% | 7.66 | 7.86 | 221699 | 17258.57 | 1.59% |
| 2024-03-29 | 7.86 | 7.93 | 0.07 | 0.89% | 7.86 | 7.95 | 100930 | 7981.40 | 0.73% |
| 2024-03-28 | 7.83 | 7.86 | 0.02 | 0.26% | 7.81 | 7.96 | 86663 | 6832.01 | 0.62% |
| 2024-03-27 | 8.01 | 7.84 | -0.17 | -2.12% | 7.83 | 8.04 | 102343 | 8125.10 | 0.74% |
| 2024-03-26 | 8.00 | 8.01 | 0.01 | 0.13% | 7.91 | 8.05 | 96324 | 7694.30 | 0.69% |
| 2024-03-25 | 8.08 | 8.00 | -0.08 | -0.99% | 8.00 | 8.14 | 92457 | 7463.11 | 0.66% |
| 2024-03-22 | 8.14 | 8.08 | -0.05 | -0.62% | 8.05 | 8.20 | 95548 | 7746.77 | 0.69% |
| 2024-03-21 | 8.15 | 8.13 | -0.01 | -0.12% | 8.07 | 8.17 | 84795 | 6895.26 | 0.61% |
| 2024-03-20 | 8.12 | 8.14 | 0.04 | 0.49% | 8.07 | 8.14 | 82361 | 6670.19 | 0.59% |
| 2024-03-19 | 8.16 | 8.10 | -0.07 | -0.86% | 8.09 | 8.18 | 96792 | 7873.31 | 0.70% |
| 2024-03-18 | 8.08 | 8.17 | 0.09 | 1.11% | 8.08 | 8.17 | 107067 | 8695.04 | 0.77% |
| 2024-03-15 | 8.04 | 8.08 | 0.01 | 0.12% | 7.99 | 8.09 | 94216 | 7577.45 | 0.68% |
| 2024-03-14 | 8.02 | 8.07 | 0.02 | 0.25% | 8.02 | 8.18 | 137548 | 11137.88 | 0.99% |
| 2024-03-13 | 8.03 | 8.05 | 0.01 | 0.12% | 7.97 | 8.07 | 110060 | 8830.66 | 0.79% |
| 2024-03-12 | 8.07 | 8.04 | -0.03 | -0.37% | 7.98 | 8.08 | 105428 | 8467.84 | 0.76% |
| 2024-03-11 | 8.05 | 8.07 | 0.02 | 0.25% | 7.98 | 8.13 | 87517 | 7026.40 | 0.63% |
| 2024-03-08 | 8.01 | 8.05 | 0.05 | 0.63% | 7.94 | 8.07 | 72911 | 5838.37 | 0.52% |
| 2024-03-07 | 8.08 | 8.00 | -0.07 | -0.87% | 8.00 | 8.11 | 78945 | 6361.66 | 0.57% |
| 2024-03-06 | 7.98 | 8.07 | 0.07 | 0.88% | 7.96 | 8.11 | 96460 | 7765.35 | 0.69% |
| 2024-03-05 | 7.99 | 8.00 | -0.01 | -0.12% | 7.94 | 8.01 | 102628 | 8184.99 | 0.74% |
| 2024-03-04 | 8.10 | 8.01 | -0.13 | -1.60% | 7.97 | 8.15 | 152565 | 12253.41 | 1.10% |
| 2024-03-01 | 8.16 | 8.14 | 0.03 | 0.37% | 8.05 | 8.27 | 182769 | 14871.50 | 1.31% |
| 2024-02-29 | 7.82 | 8.11 | 0.29 | 3.71% | 7.81 | 8.12 | 182175 | 14529.28 | 1.31% |
| 2024-02-28 | 7.97 | 7.82 | -0.15 | -1.88% | 7.82 | 8.08 | 174878 | 13934.82 | 1.26% |
| 2024-02-27 | 7.91 | 7.97 | 0.05 | 0.63% | 7.84 | 7.97 | 118993 | 9414.91 | 0.86% |
| 2024-02-26 | 7.90 | 7.92 | -0.02 | -0.25% | 7.85 | 8.00 | 151813 | 12028.88 | 1.09% |
| 2024-02-23 | 7.90 | 7.94 | 0.04 | 0.51% | 7.82 | 7.97 | 129543 | 10226.28 | 0.93% |
| 2024-02-22 | 7.85 | 7.90 | 0.02 | 0.25% | 7.81 | 7.92 | 142038 | 11176.03 | 1.02% |
| 2024-02-21 | 7.84 | 7.88 | -0.01 | -0.13% | 7.80 | 8.06 | 238818 | 18971.45 | 1.72% |
| 2024-02-20 | 7.78 | 7.89 | 0.12 | 1.54% | 7.74 | 7.90 | 120563 | 9457.24 | 0.87% |
| 2024-02-19 | 7.96 | 7.77 | -0.12 | -1.52% | 7.75 | 7.99 | 195682 | 15357.10 | 1.40% |
| 2024-02-08 | 7.85 | 7.89 | 0.03 | 0.38% | 7.81 | 8.12 | 234084 | 18688.03 | 1.67% |
| 2024-02-07 | 7.70 | 7.86 | 0.23 | 3.01% | 7.60 | 7.94 | 241124 | 18853.45 | 1.72% |
| 2024-02-06 | 7.17 | 7.63 | 0.46 | 6.42% | 7.06 | 7.70 | 211628 | 15690.91 | 1.51% |