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 | 7.69 | 0.01 | 0.13% | 7.63 | 7.75 | 131810 | 10148.59 | 1.09% |
| 2024-05-15 | 7.68 | 7.68 | 0.00 | 0.00% | 7.62 | 7.76 | 133969 | 10315.03 | 1.10% |
| 2024-05-14 | 7.62 | 7.68 | 0.09 | 1.19% | 7.57 | 7.70 | 128784 | 9855.24 | 1.06% |
| 2024-05-13 | 7.62 | 7.59 | -0.05 | -0.65% | 7.53 | 7.67 | 123225 | 9361.50 | 1.02% |
| 2024-05-10 | 7.69 | 7.64 | -0.06 | -0.78% | 7.60 | 7.77 | 110700 | 8470.22 | 0.91% |
| 2024-05-09 | 7.64 | 7.70 | 0.09 | 1.18% | 7.62 | 7.72 | 108473 | 8326.29 | 0.89% |
| 2024-05-08 | 7.71 | 7.61 | -0.13 | -1.68% | 7.60 | 7.74 | 114814 | 8785.78 | 0.95% |
| 2024-05-07 | 7.75 | 7.74 | 0.01 | 0.13% | 7.70 | 7.84 | 122865 | 9536.99 | 1.01% |
| 2024-05-06 | 7.64 | 7.73 | 0.18 | 2.38% | 7.60 | 7.75 | 171708 | 13198.31 | 1.41% |
| 2024-04-30 | 7.59 | 7.55 | -0.08 | -1.05% | 7.47 | 7.62 | 183555 | 13831.65 | 1.51% |
| 2024-04-29 | 7.48 | 7.63 | 0.14 | 1.87% | 7.46 | 7.65 | 191539 | 14495.85 | 1.58% |
| 2024-04-26 | 7.33 | 7.49 | 0.15 | 2.04% | 7.33 | 7.57 | 188648 | 14054.68 | 1.55% |
| 2024-04-25 | 7.44 | 7.34 | -0.13 | -1.74% | 7.31 | 7.44 | 185158 | 13623.78 | 1.53% |
| 2024-04-24 | 7.34 | 7.47 | 0.09 | 1.22% | 7.20 | 7.50 | 229323 | 16888.23 | 1.89% |
| 2024-04-23 | 7.58 | 7.38 | -0.48 | -6.11% | 7.33 | 7.63 | 413471 | 30732.03 | 3.41% |
| 2024-04-22 | 8.00 | 7.86 | -0.21 | -2.60% | 7.86 | 8.13 | 205534 | 16393.00 | 1.69% |
| 2024-04-19 | 8.03 | 8.07 | -0.03 | -0.37% | 8.03 | 8.20 | 189715 | 15376.73 | 1.56% |
| 2024-04-18 | 8.16 | 8.10 | -0.09 | -1.10% | 8.07 | 8.27 | 274933 | 22447.11 | 2.27% |
| 2024-04-17 | 8.12 | 8.19 | 0.13 | 1.61% | 8.06 | 8.31 | 336385 | 27560.62 | 2.77% |
| 2024-04-16 | 8.15 | 8.06 | 0.03 | 0.37% | 8.04 | 8.36 | 382266 | 31305.98 | 3.15% |
| 2024-04-15 | 7.76 | 8.03 | 0.32 | 4.15% | 7.75 | 8.13 | 298282 | 23743.38 | 2.46% |
| 2024-04-12 | 7.71 | 7.71 | -0.03 | -0.39% | 7.68 | 7.81 | 103046 | 7967.67 | 0.85% |
| 2024-04-11 | 7.51 | 7.74 | 0.18 | 2.38% | 7.50 | 7.82 | 183099 | 14115.16 | 1.51% |
| 2024-04-10 | 7.76 | 7.56 | -0.24 | -3.08% | 7.51 | 7.79 | 188681 | 14364.01 | 1.55% |
| 2024-04-09 | 7.75 | 7.80 | 0.05 | 0.65% | 7.70 | 7.81 | 114522 | 8896.32 | 0.94% |
| 2024-04-08 | 7.85 | 7.75 | -0.09 | -1.15% | 7.74 | 7.88 | 110485 | 8618.87 | 0.91% |
| 2024-04-03 | 7.91 | 7.84 | -0.11 | -1.38% | 7.71 | 7.94 | 152623 | 11928.08 | 1.26% |
| 2024-04-02 | 8.19 | 7.95 | -0.24 | -2.93% | 7.88 | 8.20 | 200934 | 16045.66 | 1.66% |
| 2024-04-01 | 8.05 | 8.19 | 0.16 | 1.99% | 8.01 | 8.21 | 177736 | 14385.62 | 1.46% |
| 2024-03-29 | 8.08 | 8.03 | -0.06 | -0.74% | 7.92 | 8.09 | 142194 | 11356.38 | 1.17% |
| 2024-03-28 | 7.85 | 8.09 | 0.23 | 2.93% | 7.81 | 8.18 | 230196 | 18482.89 | 1.90% |
| 2024-03-27 | 8.06 | 7.86 | -0.23 | -2.84% | 7.84 | 8.12 | 215144 | 17107.15 | 1.77% |
| 2024-03-26 | 8.17 | 8.09 | -0.12 | -1.46% | 7.99 | 8.27 | 203056 | 16512.82 | 1.67% |
| 2024-03-25 | 8.55 | 8.21 | -0.39 | -4.53% | 8.17 | 8.72 | 299452 | 25312.08 | 2.47% |
| 2024-03-22 | 8.32 | 8.60 | 0.20 | 2.38% | 8.31 | 8.70 | 401688 | 34320.98 | 3.31% |
| 2024-03-21 | 8.32 | 8.40 | 0.15 | 1.82% | 8.32 | 8.55 | 307454 | 25881.33 | 2.53% |
| 2024-03-20 | 8.04 | 8.25 | 0.20 | 2.48% | 8.01 | 8.31 | 294494 | 24050.52 | 2.43% |
| 2024-03-19 | 7.99 | 8.05 | 0.12 | 1.51% | 7.96 | 8.23 | 379860 | 30743.20 | 3.13% |
| 2024-03-18 | 7.90 | 7.93 | 0.03 | 0.38% | 7.85 | 7.99 | 274585 | 21744.35 | 2.26% |
| 2024-03-15 | 7.95 | 7.90 | -0.10 | -1.25% | 7.84 | 8.02 | 192048 | 15162.30 | 1.58% |
| 2024-03-14 | 8.08 | 8.00 | -0.16 | -1.96% | 7.90 | 8.12 | 186271 | 14912.62 | 1.53% |
| 2024-03-13 | 8.02 | 8.16 | 0.10 | 1.24% | 7.93 | 8.33 | 370417 | 30159.82 | 3.05% |
| 2024-03-12 | 8.25 | 8.06 | -0.07 | -0.86% | 7.97 | 8.25 | 200544 | 16154.57 | 1.65% |
| 2024-03-11 | 8.05 | 8.13 | -0.04 | -0.49% | 7.94 | 8.14 | 245154 | 19662.74 | 2.02% |
| 2024-03-08 | 7.84 | 8.17 | 0.29 | 3.68% | 7.81 | 8.18 | 297981 | 23767.17 | 2.46% |
| 2024-03-07 | 8.01 | 7.88 | -0.21 | -2.60% | 7.76 | 8.03 | 300804 | 23685.67 | 2.48% |
| 2024-03-06 | 7.78 | 8.09 | 0.23 | 2.93% | 7.76 | 8.09 | 315551 | 24886.52 | 2.60% |
| 2024-03-05 | 7.62 | 7.86 | 0.20 | 2.61% | 7.56 | 7.95 | 383265 | 29843.20 | 3.16% |
| 2024-03-04 | 7.53 | 7.66 | 0.18 | 2.41% | 7.41 | 7.69 | 278714 | 21081.27 | 2.30% |
| 2024-03-01 | 7.43 | 7.48 | 0.05 | 0.67% | 7.35 | 7.53 | 192437 | 14334.01 | 1.59% |
| 2024-02-29 | 7.23 | 7.43 | 0.16 | 2.20% | 7.21 | 7.44 | 208741 | 15391.70 | 1.72% |
| 2024-02-28 | 7.49 | 7.27 | -0.24 | -3.20% | 7.26 | 7.73 | 303026 | 22685.45 | 2.50% |
| 2024-02-27 | 7.35 | 7.51 | 0.14 | 1.90% | 7.32 | 7.52 | 207137 | 15399.69 | 1.71% |
| 2024-02-26 | 7.44 | 7.37 | -0.08 | -1.07% | 7.30 | 7.47 | 246419 | 18160.47 | 2.03% |
| 2024-02-23 | 7.39 | 7.45 | 0.09 | 1.22% | 7.29 | 7.46 | 201598 | 14865.08 | 1.66% |
| 2024-02-22 | 7.29 | 7.36 | 0.08 | 1.10% | 7.26 | 7.42 | 180839 | 13295.90 | 1.49% |
| 2024-02-21 | 7.30 | 7.28 | -0.14 | -1.89% | 7.25 | 7.48 | 260504 | 19177.90 | 2.15% |
| 2024-02-20 | 7.20 | 7.42 | 0.17 | 2.34% | 7.12 | 7.53 | 319456 | 23544.07 | 2.63% |
| 2024-02-19 | 7.09 | 7.25 | 0.28 | 4.02% | 7.07 | 7.26 | 308371 | 22156.55 | 2.54% |
| 2024-02-08 | 6.63 | 6.97 | 0.39 | 5.93% | 6.60 | 6.99 | 358810 | 24428.61 | 2.96% |
| 2024-02-07 | 6.60 | 6.58 | -0.06 | -0.90% | 6.46 | 6.76 | 294096 | 19399.06 | 2.42% |