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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 8.10 | 7.89 | -0.21 | -2.59% | 7.89 | 8.12 | 197394 | 15742.47 | 0.68% |
| 2024-05-14 | 7.95 | 8.10 | 0.11 | 1.38% | 7.94 | 8.10 | 236656 | 19027.50 | 0.81% |
| 2024-05-13 | 7.97 | 7.99 | 0.02 | 0.25% | 7.87 | 8.04 | 193172 | 15394.65 | 0.66% |
| 2024-05-10 | 7.95 | 7.97 | 0.03 | 0.38% | 7.84 | 7.98 | 184849 | 14629.21 | 0.63% |
| 2024-05-09 | 7.68 | 7.94 | 0.24 | 3.12% | 7.68 | 7.94 | 219836 | 17245.98 | 0.75% |
| 2024-05-08 | 7.85 | 7.70 | -0.18 | -2.28% | 7.70 | 7.86 | 151755 | 11753.59 | 0.52% |
| 2024-05-07 | 7.86 | 7.88 | 0.01 | 0.13% | 7.82 | 7.96 | 221588 | 17468.37 | 0.76% |
| 2024-05-06 | 7.81 | 7.87 | 0.10 | 1.29% | 7.80 | 7.92 | 226337 | 17810.80 | 0.77% |
| 2024-04-30 | 7.81 | 7.77 | -0.03 | -0.38% | 7.68 | 7.85 | 260617 | 20219.91 | 0.89% |
| 2024-04-29 | 7.58 | 7.80 | 0.18 | 2.36% | 7.51 | 7.80 | 323698 | 24815.47 | 1.11% |
| 2024-04-26 | 7.58 | 7.62 | 0.02 | 0.26% | 7.55 | 7.65 | 264264 | 20071.26 | 0.90% |
| 2024-04-25 | 7.66 | 7.60 | -0.11 | -1.43% | 7.54 | 7.69 | 202815 | 15455.66 | 0.69% |
| 2024-04-24 | 7.62 | 7.71 | 0.07 | 0.92% | 7.61 | 7.71 | 257610 | 19712.39 | 0.88% |
| 2024-04-23 | 7.88 | 7.64 | -0.27 | -3.41% | 7.60 | 7.94 | 477828 | 36945.48 | 1.63% |
| 2024-04-22 | 7.96 | 7.91 | 0.03 | 0.38% | 7.89 | 8.24 | 679893 | 54847.90 | 2.33% |
| 2024-04-19 | 7.67 | 7.88 | 0.17 | 2.20% | 7.65 | 8.07 | 571801 | 45343.30 | 1.96% |
| 2024-04-18 | 7.82 | 7.71 | -0.12 | -1.53% | 7.67 | 7.84 | 507485 | 39345.80 | 1.74% |
| 2024-04-17 | 7.38 | 7.83 | 0.39 | 5.24% | 7.29 | 7.85 | 724522 | 55206.04 | 2.48% |
| 2024-04-16 | 7.35 | 7.44 | 0.05 | 0.68% | 7.31 | 7.74 | 716772 | 54186.53 | 2.45% |
| 2024-04-15 | 7.15 | 7.39 | 0.32 | 4.53% | 7.01 | 7.44 | 398702 | 29170.05 | 1.36% |
| 2024-04-12 | 7.14 | 7.07 | -0.08 | -1.12% | 7.07 | 7.17 | 123920 | 8816.88 | 0.42% |
| 2024-04-11 | 7.06 | 7.15 | 0.08 | 1.13% | 7.03 | 7.23 | 146983 | 10522.32 | 0.50% |
| 2024-04-10 | 7.17 | 7.07 | -0.11 | -1.53% | 7.05 | 7.21 | 115335 | 8214.60 | 0.39% |
| 2024-04-09 | 7.27 | 7.18 | -0.09 | -1.24% | 7.15 | 7.29 | 142266 | 10240.21 | 0.49% |
| 2024-04-08 | 7.15 | 7.27 | 0.09 | 1.25% | 7.11 | 7.37 | 209993 | 15256.74 | 0.72% |
| 2024-04-03 | 7.25 | 7.18 | -0.05 | -0.69% | 7.15 | 7.26 | 105513 | 7589.02 | 0.36% |
| 2024-04-02 | 7.23 | 7.23 | 0.00 | 0.00% | 7.18 | 7.26 | 104611 | 7557.39 | 0.36% |
| 2024-04-01 | 7.18 | 7.23 | 0.08 | 1.12% | 7.17 | 7.26 | 132830 | 9583.27 | 0.45% |
| 2024-03-29 | 7.05 | 7.15 | 0.11 | 1.56% | 7.03 | 7.17 | 148999 | 10604.42 | 0.51% |
| 2024-03-28 | 6.95 | 7.04 | 0.08 | 1.15% | 6.90 | 7.09 | 139463 | 9803.88 | 0.48% |
| 2024-03-27 | 7.11 | 6.96 | -0.16 | -2.25% | 6.96 | 7.16 | 160445 | 11299.11 | 0.55% |
| 2024-03-26 | 7.10 | 7.12 | 0.01 | 0.14% | 7.05 | 7.14 | 144138 | 10220.53 | 0.49% |
| 2024-03-25 | 7.22 | 7.11 | -0.15 | -2.07% | 7.10 | 7.25 | 196728 | 14128.29 | 0.67% |
| 2024-03-22 | 7.38 | 7.26 | -0.15 | -2.02% | 7.22 | 7.45 | 216557 | 15803.34 | 0.74% |
| 2024-03-21 | 7.45 | 7.41 | -0.03 | -0.40% | 7.30 | 7.49 | 317709 | 23507.66 | 1.09% |
| 2024-03-20 | 7.15 | 7.44 | 0.30 | 4.20% | 7.12 | 7.45 | 427254 | 31254.46 | 1.46% |
| 2024-03-19 | 7.25 | 7.14 | -0.14 | -1.92% | 7.13 | 7.28 | 176978 | 12719.29 | 0.61% |
| 2024-03-18 | 7.14 | 7.28 | 0.16 | 2.25% | 7.14 | 7.31 | 225534 | 16350.77 | 0.77% |
| 2024-03-15 | 7.12 | 7.12 | -0.01 | -0.14% | 7.06 | 7.14 | 137870 | 9775.45 | 0.47% |
| 2024-03-14 | 7.16 | 7.13 | -0.02 | -0.28% | 7.11 | 7.22 | 154828 | 11102.09 | 0.53% |
| 2024-03-13 | 7.23 | 7.15 | -0.08 | -1.11% | 7.13 | 7.23 | 153642 | 11014.07 | 0.53% |
| 2024-03-12 | 7.28 | 7.23 | -0.05 | -0.69% | 7.18 | 7.31 | 180035 | 13002.78 | 0.62% |
| 2024-03-11 | 7.23 | 7.28 | 0.06 | 0.83% | 7.20 | 7.33 | 167477 | 12156.94 | 0.57% |
| 2024-03-08 | 7.14 | 7.22 | 0.05 | 0.70% | 7.11 | 7.24 | 134164 | 9632.03 | 0.46% |
| 2024-03-07 | 7.24 | 7.17 | -0.12 | -1.65% | 7.17 | 7.32 | 229729 | 16660.41 | 0.79% |
| 2024-03-06 | 7.17 | 7.29 | 0.10 | 1.39% | 7.10 | 7.37 | 279238 | 20302.72 | 0.96% |
| 2024-03-05 | 7.18 | 7.19 | 0.00 | 0.00% | 7.12 | 7.22 | 148539 | 10647.48 | 0.51% |
| 2024-03-04 | 7.26 | 7.19 | -0.05 | -0.69% | 7.08 | 7.30 | 200384 | 14356.04 | 0.69% |
| 2024-03-01 | 7.20 | 7.24 | 0.02 | 0.28% | 7.16 | 7.30 | 186141 | 13442.02 | 0.64% |
| 2024-02-29 | 7.01 | 7.22 | 0.15 | 2.12% | 7.01 | 7.24 | 249796 | 17760.34 | 0.85% |
| 2024-02-28 | 7.10 | 7.07 | -0.01 | -0.14% | 7.05 | 7.28 | 318348 | 22780.92 | 1.09% |
| 2024-02-27 | 6.99 | 7.08 | 0.07 | 1.00% | 6.97 | 7.08 | 133158 | 9351.94 | 0.46% |
| 2024-02-26 | 7.08 | 7.01 | -0.07 | -0.99% | 7.00 | 7.08 | 167054 | 11762.45 | 0.57% |
| 2024-02-23 | 7.09 | 7.08 | -0.02 | -0.28% | 6.99 | 7.12 | 173974 | 12264.83 | 0.60% |
| 2024-02-22 | 7.01 | 7.10 | 0.04 | 0.57% | 6.98 | 7.10 | 174221 | 12271.53 | 0.60% |
| 2024-02-21 | 6.97 | 7.06 | 0.05 | 0.71% | 6.94 | 7.20 | 245595 | 17458.43 | 0.84% |
| 2024-02-20 | 7.04 | 7.01 | -0.02 | -0.28% | 6.95 | 7.05 | 152192 | 10650.50 | 0.52% |
| 2024-02-19 | 7.06 | 7.03 | 0.00 | 0.00% | 6.95 | 7.08 | 218317 | 15293.34 | 0.75% |
| 2024-02-08 | 7.10 | 7.03 | -0.07 | -0.99% | 6.92 | 7.28 | 349866 | 24904.10 | 1.20% |
| 2024-02-07 | 6.65 | 7.10 | 0.43 | 6.45% | 6.65 | 7.13 | 370561 | 25659.86 | 1.27% |
| 2024-02-06 | 6.15 | 6.67 | 0.42 | 6.72% | 6.09 | 6.72 | 262861 | 16910.61 | 0.90% |
| 2024-02-05 | 6.40 | 6.25 | -0.26 | -3.99% | 6.05 | 6.45 | 302808 | 18967.82 | 1.04% |