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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.30 | 7.27 | -0.02 | -0.27% | 7.19 | 7.31 | 554246 | 40146.92 | 0.50% |
| 2024-05-13 | 7.30 | 7.29 | -0.04 | -0.55% | 7.25 | 7.32 | 425440 | 30976.12 | 0.39% |
| 2024-05-10 | 7.33 | 7.33 | 0.00 | 0.00% | 7.24 | 7.35 | 491292 | 35836.59 | 0.45% |
| 2024-05-09 | 7.27 | 7.33 | 0.07 | 0.96% | 7.26 | 7.38 | 784910 | 57469.10 | 0.71% |
| 2024-05-08 | 7.26 | 7.26 | -0.03 | -0.41% | 7.22 | 7.31 | 321229 | 23348.02 | 0.29% |
| 2024-05-07 | 7.37 | 7.29 | -0.10 | -1.35% | 7.26 | 7.39 | 653873 | 47780.29 | 0.59% |
| 2024-05-06 | 7.43 | 7.39 | 0.01 | 0.14% | 7.36 | 7.50 | 715538 | 53003.55 | 0.65% |
| 2024-04-30 | 7.37 | 7.38 | -0.03 | -0.40% | 7.31 | 7.40 | 711664 | 52366.14 | 0.65% |
| 2024-04-29 | 7.35 | 7.41 | -0.20 | -2.63% | 7.18 | 7.42 | 1793542 | 130770.42 | 1.63% |
| 2024-04-26 | 7.41 | 7.61 | 0.19 | 2.56% | 7.36 | 7.61 | 1174963 | 87955.18 | 1.07% |
| 2024-04-25 | 7.25 | 7.42 | 0.15 | 2.06% | 7.22 | 7.48 | 938299 | 69235.10 | 0.85% |
| 2024-04-24 | 7.23 | 7.27 | 0.01 | 0.14% | 7.21 | 7.31 | 367179 | 26636.05 | 0.33% |
| 2024-04-23 | 7.19 | 7.26 | 0.04 | 0.55% | 7.16 | 7.29 | 646960 | 46739.70 | 0.59% |
| 2024-04-22 | 7.09 | 7.22 | 0.13 | 1.83% | 7.08 | 7.24 | 684086 | 49044.84 | 0.62% |
| 2024-04-19 | 7.26 | 7.09 | -0.22 | -3.01% | 7.02 | 7.27 | 1065541 | 75800.07 | 0.97% |
| 2024-04-18 | 7.20 | 7.31 | 0.13 | 1.81% | 7.18 | 7.33 | 751325 | 54696.61 | 0.68% |
| 2024-04-17 | 7.08 | 7.18 | 0.10 | 1.41% | 7.06 | 7.19 | 510192 | 36390.53 | 0.46% |
| 2024-04-16 | 7.20 | 7.08 | -0.12 | -1.67% | 7.05 | 7.20 | 573224 | 40737.01 | 0.52% |
| 2024-04-15 | 7.11 | 7.20 | 0.11 | 1.55% | 7.03 | 7.27 | 657565 | 47088.31 | 0.60% |
| 2024-04-12 | 7.28 | 7.09 | -0.21 | -2.88% | 7.06 | 7.30 | 969133 | 69379.58 | 0.88% |
| 2024-04-11 | 7.41 | 7.30 | -0.17 | -2.28% | 7.24 | 7.42 | 602036 | 44122.27 | 0.55% |
| 2024-04-10 | 7.38 | 7.47 | 0.08 | 1.08% | 7.33 | 7.49 | 526075 | 39107.62 | 0.48% |
| 2024-04-09 | 7.31 | 7.39 | 0.07 | 0.96% | 7.30 | 7.41 | 384956 | 28311.69 | 0.35% |
| 2024-04-08 | 7.35 | 7.32 | -0.06 | -0.81% | 7.30 | 7.41 | 381890 | 28086.09 | 0.35% |
| 2024-04-03 | 7.49 | 7.38 | -0.12 | -1.60% | 7.32 | 7.50 | 716280 | 52892.95 | 0.65% |
| 2024-04-02 | 7.49 | 7.50 | -0.01 | -0.13% | 7.44 | 7.58 | 503253 | 37683.94 | 0.46% |
| 2024-04-01 | 7.32 | 7.51 | 0.21 | 2.88% | 7.30 | 7.52 | 684350 | 50953.41 | 0.62% |
| 2024-03-29 | 7.30 | 7.30 | 0.00 | 0.00% | 7.18 | 7.30 | 546366 | 39533.39 | 0.50% |
| 2024-03-28 | 7.19 | 7.30 | 0.10 | 1.39% | 7.18 | 7.30 | 508766 | 36904.88 | 0.46% |
| 2024-03-27 | 7.18 | 7.20 | -0.01 | -0.14% | 7.13 | 7.29 | 549341 | 39552.71 | 0.50% |
| 2024-03-26 | 7.25 | 7.21 | -0.04 | -0.55% | 7.13 | 7.29 | 523738 | 37672.30 | 0.48% |
| 2024-03-25 | 7.32 | 7.25 | -0.11 | -1.49% | 7.25 | 7.36 | 416560 | 30371.99 | 0.38% |
| 2024-03-22 | 7.47 | 7.36 | -0.14 | -1.87% | 7.33 | 7.52 | 439454 | 32542.30 | 0.40% |
| 2024-03-21 | 7.57 | 7.50 | -0.05 | -0.66% | 7.47 | 7.63 | 345745 | 25991.77 | 0.31% |
| 2024-03-20 | 7.44 | 7.55 | 0.11 | 1.48% | 7.42 | 7.55 | 418501 | 31349.50 | 0.38% |
| 2024-03-19 | 7.54 | 7.44 | -0.14 | -1.85% | 7.42 | 7.55 | 380222 | 28404.43 | 0.34% |
| 2024-03-18 | 7.60 | 7.58 | 0.01 | 0.13% | 7.47 | 7.70 | 635090 | 48064.82 | 0.58% |
| 2024-03-15 | 7.48 | 7.57 | 0.10 | 1.34% | 7.48 | 7.60 | 604240 | 45645.09 | 0.55% |
| 2024-03-14 | 7.42 | 7.47 | 0.03 | 0.40% | 7.40 | 7.64 | 812977 | 61233.08 | 0.74% |
| 2024-03-13 | 7.49 | 7.44 | -0.07 | -0.93% | 7.37 | 7.52 | 473006 | 35178.62 | 0.43% |
| 2024-03-12 | 7.31 | 7.51 | 0.22 | 3.02% | 7.27 | 7.54 | 852278 | 63171.99 | 0.77% |
| 2024-03-11 | 7.12 | 7.29 | 0.15 | 2.10% | 7.11 | 7.29 | 598018 | 43283.49 | 0.54% |
| 2024-03-08 | 7.14 | 7.14 | -0.02 | -0.28% | 7.07 | 7.18 | 373172 | 26557.68 | 0.34% |
| 2024-03-07 | 7.19 | 7.16 | -0.03 | -0.42% | 7.11 | 7.22 | 436321 | 31293.05 | 0.40% |
| 2024-03-06 | 7.23 | 7.19 | -0.04 | -0.55% | 7.17 | 7.27 | 432014 | 31129.04 | 0.39% |
| 2024-03-05 | 7.21 | 7.23 | -0.01 | -0.14% | 7.18 | 7.28 | 624590 | 45104.90 | 0.57% |
| 2024-03-04 | 7.27 | 7.24 | -0.06 | -0.82% | 7.20 | 7.31 | 586002 | 42449.58 | 0.53% |
| 2024-03-01 | 7.44 | 7.30 | -0.18 | -2.41% | 7.22 | 7.47 | 1009831 | 73654.53 | 0.92% |
| 2024-02-29 | 7.40 | 7.48 | 0.04 | 0.54% | 7.38 | 7.48 | 685869 | 50967.85 | 0.62% |
| 2024-02-28 | 7.57 | 7.44 | -0.15 | -1.98% | 7.44 | 7.61 | 578229 | 43484.82 | 0.52% |
| 2024-02-27 | 7.45 | 7.59 | 0.13 | 1.74% | 7.43 | 7.61 | 566142 | 42836.33 | 0.51% |
| 2024-02-26 | 7.52 | 7.46 | -0.09 | -1.19% | 7.43 | 7.58 | 470914 | 35330.54 | 0.43% |
| 2024-02-23 | 7.65 | 7.55 | -0.10 | -1.31% | 7.52 | 7.69 | 555435 | 42001.89 | 0.50% |
| 2024-02-22 | 7.53 | 7.65 | 0.08 | 1.06% | 7.51 | 7.68 | 526425 | 40086.84 | 0.48% |
| 2024-02-21 | 7.44 | 7.57 | 0.10 | 1.34% | 7.40 | 7.73 | 763588 | 57853.11 | 0.69% |
| 2024-02-20 | 7.36 | 7.47 | 0.08 | 1.08% | 7.29 | 7.48 | 631398 | 46814.32 | 0.57% |
| 2024-02-19 | 7.45 | 7.39 | 0.02 | 0.27% | 7.30 | 7.50 | 768911 | 56932.49 | 0.70% |
| 2024-02-08 | 7.22 | 7.37 | 0.14 | 1.94% | 7.22 | 7.42 | 783196 | 57330.84 | 0.71% |
| 2024-02-07 | 7.16 | 7.23 | 0.06 | 0.84% | 7.09 | 7.26 | 713466 | 51312.61 | 0.65% |
| 2024-02-06 | 6.91 | 7.17 | 0.22 | 3.17% | 6.81 | 7.18 | 789210 | 55315.74 | 0.72% |
| 2024-02-05 | 7.05 | 6.95 | -0.14 | -1.97% | 6.81 | 7.06 | 742360 | 51519.54 | 0.67% |