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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 7.55 | 7.54 | -0.03 | -0.40% | 7.53 | 7.66 | 474608 | 36020.85 | 1.02% |
| 2024-05-17 | 7.45 | 7.57 | 0.11 | 1.47% | 7.44 | 7.57 | 323091 | 24260.44 | 0.70% |
| 2024-05-16 | 7.49 | 7.46 | 0.00 | 0.00% | 7.44 | 7.54 | 344698 | 25816.29 | 0.74% |
| 2024-05-15 | 7.70 | 7.46 | -0.22 | -2.86% | 7.45 | 7.71 | 534993 | 40334.77 | 1.15% |
| 2024-05-14 | 7.63 | 7.68 | 0.03 | 0.39% | 7.56 | 7.69 | 435974 | 33241.55 | 0.94% |
| 2024-05-13 | 7.61 | 7.65 | 0.01 | 0.13% | 7.52 | 7.69 | 451508 | 34339.94 | 0.97% |
| 2024-05-10 | 7.60 | 7.64 | 0.04 | 0.53% | 7.54 | 7.65 | 396183 | 30099.19 | 0.85% |
| 2024-05-09 | 7.57 | 7.60 | 0.07 | 0.93% | 7.55 | 7.66 | 386631 | 29415.89 | 0.83% |
| 2024-05-08 | 7.62 | 7.53 | -0.13 | -1.70% | 7.51 | 7.65 | 307127 | 23238.59 | 0.66% |
| 2024-05-07 | 7.70 | 7.66 | -0.05 | -0.65% | 7.61 | 7.72 | 417573 | 31961.14 | 0.90% |
| 2024-05-06 | 7.77 | 7.71 | 0.04 | 0.52% | 7.68 | 7.83 | 508861 | 39452.78 | 1.10% |
| 2024-04-30 | 7.74 | 7.67 | -0.11 | -1.41% | 7.65 | 7.80 | 466286 | 35972.89 | 1.00% |
| 2024-04-29 | 7.68 | 7.78 | 0.05 | 0.65% | 7.64 | 7.86 | 1075742 | 83475.79 | 2.32% |
| 2024-04-26 | 7.45 | 7.73 | 0.43 | 5.89% | 7.34 | 7.73 | 1111066 | 83578.28 | 2.39% |
| 2024-04-25 | 7.31 | 7.30 | -0.05 | -0.68% | 7.26 | 7.37 | 220105 | 16087.08 | 0.47% |
| 2024-04-24 | 7.31 | 7.35 | 0.02 | 0.27% | 7.29 | 7.36 | 223754 | 16385.53 | 0.48% |
| 2024-04-23 | 7.33 | 7.33 | 0.00 | 0.00% | 7.31 | 7.41 | 218605 | 16082.83 | 0.47% |
| 2024-04-22 | 7.32 | 7.33 | 0.01 | 0.14% | 7.30 | 7.43 | 227355 | 16720.22 | 0.49% |
| 2024-04-19 | 7.33 | 7.32 | -0.04 | -0.54% | 7.32 | 7.43 | 272563 | 20062.69 | 0.59% |
| 2024-04-18 | 7.22 | 7.36 | 0.12 | 1.66% | 7.19 | 7.42 | 438056 | 32169.92 | 0.94% |
| 2024-04-17 | 7.08 | 7.24 | 0.16 | 2.26% | 7.08 | 7.24 | 399922 | 28659.78 | 0.86% |
| 2024-04-16 | 7.22 | 7.08 | -0.20 | -2.75% | 7.07 | 7.30 | 388430 | 27922.70 | 0.84% |
| 2024-04-15 | 7.18 | 7.28 | 0.14 | 1.96% | 7.06 | 7.34 | 451560 | 32678.23 | 0.97% |
| 2024-04-12 | 7.25 | 7.14 | -0.09 | -1.24% | 7.13 | 7.27 | 242120 | 17427.94 | 0.52% |
| 2024-04-11 | 7.19 | 7.23 | 0.02 | 0.28% | 7.18 | 7.31 | 247517 | 17970.97 | 0.53% |
| 2024-04-10 | 7.36 | 7.21 | -0.15 | -2.04% | 7.18 | 7.37 | 293782 | 21316.87 | 0.63% |
| 2024-04-09 | 7.38 | 7.36 | -0.01 | -0.14% | 7.32 | 7.41 | 237195 | 17458.70 | 0.51% |
| 2024-04-08 | 7.42 | 7.37 | -0.10 | -1.34% | 7.35 | 7.52 | 350705 | 26018.77 | 0.76% |
| 2024-04-03 | 7.53 | 7.47 | -0.07 | -0.93% | 7.45 | 7.56 | 245093 | 18366.04 | 0.53% |
| 2024-04-02 | 7.56 | 7.54 | -0.04 | -0.53% | 7.51 | 7.63 | 252288 | 19093.68 | 0.54% |
| 2024-04-01 | 7.51 | 7.58 | 0.14 | 1.88% | 7.50 | 7.60 | 403220 | 30462.69 | 0.87% |
| 2024-03-29 | 7.40 | 7.44 | 0.06 | 0.81% | 7.33 | 7.44 | 282415 | 20865.15 | 0.61% |
| 2024-03-28 | 7.36 | 7.38 | 0.02 | 0.27% | 7.35 | 7.47 | 312209 | 23114.90 | 0.67% |
| 2024-03-27 | 7.45 | 7.36 | -0.11 | -1.47% | 7.36 | 7.51 | 342080 | 25455.02 | 0.74% |
| 2024-03-26 | 7.45 | 7.47 | 0.07 | 0.95% | 7.41 | 7.49 | 304852 | 22739.08 | 0.66% |
| 2024-03-25 | 7.61 | 7.40 | -0.26 | -3.39% | 7.40 | 7.63 | 537376 | 40368.93 | 1.16% |
| 2024-03-22 | 7.83 | 7.66 | -0.16 | -2.05% | 7.65 | 7.83 | 408655 | 31545.21 | 0.88% |
| 2024-03-21 | 7.82 | 7.82 | 0.01 | 0.13% | 7.78 | 7.91 | 358377 | 28097.10 | 0.77% |
| 2024-03-20 | 7.77 | 7.81 | 0.00 | 0.00% | 7.75 | 7.84 | 329340 | 25655.40 | 0.71% |
| 2024-03-19 | 7.96 | 7.81 | -0.17 | -2.13% | 7.81 | 7.96 | 369686 | 29108.19 | 0.80% |
| 2024-03-18 | 7.87 | 7.98 | 0.14 | 1.79% | 7.86 | 8.03 | 576120 | 45747.28 | 1.24% |
| 2024-03-15 | 7.75 | 7.84 | 0.09 | 1.16% | 7.71 | 7.85 | 337351 | 26210.26 | 0.73% |
| 2024-03-14 | 7.79 | 7.75 | -0.05 | -0.64% | 7.70 | 7.84 | 308320 | 23936.64 | 0.66% |
| 2024-03-13 | 7.90 | 7.80 | -0.12 | -1.52% | 7.77 | 7.92 | 368172 | 28860.07 | 0.79% |
| 2024-03-12 | 7.93 | 7.92 | 0.00 | 0.00% | 7.84 | 7.98 | 392565 | 31030.13 | 0.85% |
| 2024-03-11 | 7.82 | 7.92 | 0.11 | 1.41% | 7.80 | 7.92 | 366309 | 28794.07 | 0.79% |
| 2024-03-08 | 7.79 | 7.81 | 0.02 | 0.26% | 7.71 | 7.83 | 308911 | 24013.87 | 0.67% |
| 2024-03-07 | 7.84 | 7.79 | -0.06 | -0.76% | 7.76 | 7.93 | 392226 | 30734.47 | 0.84% |
| 2024-03-06 | 7.87 | 7.85 | -0.02 | -0.25% | 7.78 | 7.96 | 393243 | 30910.50 | 0.85% |
| 2024-03-05 | 7.93 | 7.87 | -0.09 | -1.13% | 7.83 | 7.96 | 378499 | 29837.96 | 0.82% |
| 2024-03-04 | 8.01 | 7.96 | -0.09 | -1.12% | 7.90 | 8.05 | 423798 | 33803.69 | 0.91% |
| 2024-03-01 | 8.00 | 8.05 | 0.07 | 0.88% | 7.94 | 8.10 | 588978 | 47193.11 | 1.27% |
| 2024-02-29 | 7.78 | 7.98 | 0.14 | 1.79% | 7.75 | 7.98 | 639280 | 50370.61 | 1.38% |
| 2024-02-28 | 8.09 | 7.84 | -0.16 | -2.00% | 7.82 | 8.17 | 975255 | 78250.16 | 2.10% |
| 2024-02-27 | 7.69 | 8.00 | 0.26 | 3.36% | 7.69 | 8.00 | 745361 | 58890.76 | 1.61% |
| 2024-02-26 | 7.76 | 7.74 | -0.03 | -0.39% | 7.70 | 7.83 | 464754 | 36105.07 | 1.00% |
| 2024-02-23 | 7.80 | 7.77 | 0.01 | 0.13% | 7.69 | 7.81 | 426752 | 33094.16 | 0.92% |
| 2024-02-22 | 7.65 | 7.76 | 0.07 | 0.91% | 7.62 | 7.80 | 471227 | 36297.42 | 1.01% |
| 2024-02-21 | 7.59 | 7.69 | 0.05 | 0.65% | 7.53 | 7.89 | 687829 | 53139.50 | 1.48% |
| 2024-02-20 | 7.55 | 7.64 | 0.03 | 0.39% | 7.48 | 7.69 | 546057 | 41454.11 | 1.18% |
| 2024-02-19 | 7.85 | 7.61 | -0.28 | -3.55% | 7.48 | 7.85 | 849665 | 64393.71 | 1.83% |