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 | 7.65 | 7.61 | -0.04 | -0.52% | 7.58 | 7.69 | 29084 | 2219.70 | 0.76% |
| 2024-05-14 | 7.64 | 7.65 | 0.00 | 0.00% | 7.58 | 7.77 | 53613 | 4106.69 | 1.40% |
| 2024-05-13 | 7.92 | 7.65 | -0.42 | -5.20% | 7.61 | 7.93 | 97275 | 7548.32 | 2.54% |
| 2024-05-10 | 8.02 | 8.07 | 0.04 | 0.50% | 8.01 | 8.36 | 86664 | 7089.44 | 2.26% |
| 2024-05-09 | 7.92 | 8.03 | 0.04 | 0.50% | 7.92 | 8.09 | 41846 | 3353.82 | 1.09% |
| 2024-05-08 | 8.11 | 7.99 | -0.09 | -1.11% | 7.97 | 8.14 | 52597 | 4227.82 | 1.37% |
| 2024-05-07 | 8.05 | 8.08 | 0.02 | 0.25% | 7.91 | 8.11 | 74854 | 5986.30 | 1.95% |
| 2024-05-06 | 7.70 | 8.06 | 0.46 | 6.05% | 7.69 | 8.10 | 105883 | 8392.63 | 2.76% |
| 2024-04-30 | 7.55 | 7.60 | 0.03 | 0.40% | 7.46 | 7.71 | 57883 | 4390.58 | 1.51% |
| 2024-04-29 | 7.36 | 7.57 | 0.19 | 2.57% | 7.33 | 7.57 | 53233 | 3997.58 | 1.39% |
| 2024-04-26 | 7.33 | 7.38 | 0.01 | 0.14% | 7.15 | 7.40 | 60077 | 4381.03 | 1.57% |
| 2024-04-25 | 7.32 | 7.37 | 0.05 | 0.68% | 7.29 | 7.49 | 44001 | 3257.12 | 1.15% |
| 2024-04-24 | 7.31 | 7.32 | -0.03 | -0.41% | 7.26 | 7.45 | 50970 | 3732.50 | 1.33% |
| 2024-04-23 | 7.48 | 7.35 | -0.34 | -4.42% | 7.28 | 7.56 | 71453 | 5285.12 | 1.86% |
| 2024-04-22 | 7.55 | 7.69 | 0.31 | 4.20% | 7.40 | 8.05 | 108949 | 8502.91 | 2.84% |
| 2024-04-19 | 7.45 | 7.38 | -0.16 | -2.12% | 7.21 | 7.67 | 101259 | 7498.15 | 2.64% |
| 2024-04-18 | 7.81 | 7.54 | -0.48 | -5.99% | 7.40 | 7.84 | 151392 | 11539.36 | 3.95% |
| 2024-04-17 | 7.64 | 8.02 | 0.31 | 4.02% | 7.64 | 8.16 | 160517 | 12626.60 | 4.19% |
| 2024-04-16 | 8.21 | 7.71 | -0.62 | -7.44% | 7.69 | 8.24 | 110126 | 8720.89 | 2.87% |
| 2024-04-15 | 8.13 | 8.33 | 0.17 | 2.08% | 7.77 | 8.50 | 145366 | 11930.91 | 3.79% |
| 2024-04-12 | 7.91 | 8.16 | 0.18 | 2.26% | 7.86 | 8.47 | 124537 | 10172.22 | 3.25% |
| 2024-04-11 | 7.73 | 7.98 | 0.24 | 3.10% | 7.65 | 8.20 | 99613 | 7978.29 | 2.60% |
| 2024-04-10 | 7.91 | 7.74 | -0.18 | -2.27% | 7.62 | 8.04 | 75608 | 5901.98 | 1.97% |
| 2024-04-09 | 7.90 | 7.92 | -0.18 | -2.22% | 7.86 | 8.15 | 96495 | 7680.43 | 2.52% |
| 2024-04-08 | 8.50 | 8.10 | -0.42 | -4.93% | 7.94 | 8.50 | 219968 | 17878.73 | 5.74% |
| 2024-04-03 | 8.49 | 8.52 | -0.23 | -2.63% | 8.07 | 8.85 | 324403 | 27195.56 | 8.46% |
| 2024-04-02 | 8.65 | 8.75 | 0.64 | 7.89% | 8.36 | 8.92 | 462144 | 40541.27 | 12.06% |
| 2024-04-01 | 7.53 | 8.11 | 0.59 | 7.85% | 7.41 | 8.27 | 189749 | 14981.53 | 4.95% |
| 2024-03-29 | 7.22 | 7.52 | 0.24 | 3.30% | 7.22 | 7.58 | 90453 | 6747.43 | 2.36% |
| 2024-03-28 | 7.17 | 7.28 | -0.05 | -0.68% | 6.99 | 7.40 | 85337 | 6171.60 | 2.23% |
| 2024-03-27 | 7.13 | 7.33 | 0.25 | 3.53% | 7.08 | 7.58 | 111569 | 8194.54 | 2.91% |
| 2024-03-26 | 7.05 | 7.08 | 0.09 | 1.29% | 6.90 | 7.09 | 30469 | 2135.51 | 0.80% |
| 2024-03-25 | 7.14 | 6.99 | -0.14 | -1.96% | 6.98 | 7.14 | 45943 | 3236.20 | 1.20% |
| 2024-03-22 | 7.25 | 7.13 | -0.10 | -1.38% | 7.11 | 7.25 | 34505 | 2471.15 | 0.90% |
| 2024-03-21 | 7.27 | 7.23 | -0.04 | -0.55% | 7.15 | 7.28 | 36873 | 2666.49 | 0.96% |
| 2024-03-20 | 7.35 | 7.27 | -0.06 | -0.82% | 7.17 | 7.35 | 48346 | 3493.12 | 1.26% |
| 2024-03-19 | 7.16 | 7.33 | 0.14 | 1.95% | 7.10 | 7.47 | 83690 | 6103.27 | 2.18% |
| 2024-03-18 | 7.10 | 7.19 | 0.19 | 2.71% | 7.08 | 7.26 | 87198 | 6244.62 | 2.28% |
| 2024-03-15 | 6.73 | 7.00 | 0.23 | 3.40% | 6.71 | 7.43 | 91644 | 6492.51 | 2.39% |
| 2024-03-14 | 6.81 | 6.77 | -0.03 | -0.44% | 6.70 | 6.85 | 21987 | 1491.23 | 0.57% |
| 2024-03-13 | 6.88 | 6.80 | -0.08 | -1.16% | 6.78 | 6.89 | 30455 | 2077.65 | 0.79% |
| 2024-03-12 | 6.77 | 6.88 | 0.11 | 1.62% | 6.77 | 6.88 | 34258 | 2340.12 | 0.89% |
| 2024-03-11 | 6.68 | 6.77 | 0.09 | 1.35% | 6.66 | 6.77 | 22454 | 1511.67 | 0.59% |
| 2024-03-08 | 6.63 | 6.68 | 0.05 | 0.75% | 6.60 | 6.69 | 12214 | 812.89 | 0.32% |
| 2024-03-07 | 6.65 | 6.63 | -0.04 | -0.60% | 6.60 | 6.75 | 20148 | 1346.32 | 0.53% |
| 2024-03-06 | 6.53 | 6.67 | 0.13 | 1.99% | 6.53 | 6.78 | 32955 | 2193.90 | 0.86% |
| 2024-03-05 | 6.71 | 6.54 | -0.18 | -2.68% | 6.53 | 6.72 | 28370 | 1874.20 | 0.74% |
| 2024-03-04 | 6.83 | 6.72 | -0.12 | -1.75% | 6.63 | 6.88 | 32988 | 2219.44 | 0.86% |
| 2024-03-01 | 6.84 | 6.84 | 0.02 | 0.29% | 6.75 | 6.89 | 34621 | 2359.67 | 0.90% |
| 2024-02-29 | 6.61 | 6.82 | 0.11 | 1.64% | 6.55 | 6.83 | 58313 | 3921.60 | 1.52% |
| 2024-02-28 | 7.25 | 6.71 | -0.34 | -4.82% | 6.67 | 7.43 | 73018 | 5160.30 | 1.91% |
| 2024-02-27 | 6.90 | 7.05 | 0.11 | 1.59% | 6.87 | 7.06 | 45152 | 3164.12 | 1.18% |
| 2024-02-26 | 6.84 | 6.94 | 0.10 | 1.46% | 6.78 | 7.08 | 40574 | 2806.29 | 1.06% |
| 2024-02-23 | 6.76 | 6.84 | 0.08 | 1.18% | 6.66 | 6.85 | 43790 | 2959.43 | 1.14% |
| 2024-02-22 | 6.66 | 6.76 | 0.05 | 0.75% | 6.64 | 6.80 | 22497 | 1511.92 | 0.59% |
| 2024-02-21 | 6.51 | 6.71 | 0.13 | 1.98% | 6.49 | 6.87 | 45003 | 3030.13 | 1.17% |
| 2024-02-20 | 6.60 | 6.58 | -0.01 | -0.15% | 6.49 | 6.64 | 33951 | 2223.71 | 0.89% |
| 2024-02-19 | 6.48 | 6.59 | 0.18 | 2.81% | 6.48 | 6.75 | 41189 | 2720.08 | 1.07% |
| 2024-02-08 | 6.00 | 6.41 | 0.40 | 6.66% | 6.00 | 6.51 | 59151 | 3702.86 | 1.54% |
| 2024-02-07 | 6.03 | 6.01 | -0.05 | -0.83% | 5.86 | 6.23 | 48887 | 2962.94 | 1.28% |
| 2024-02-06 | 5.71 | 6.06 | 0.24 | 4.12% | 5.43 | 6.25 | 70348 | 4056.94 | 1.84% |
| 2024-02-05 | 6.40 | 5.82 | -0.63 | -9.77% | 5.81 | 6.41 | 87916 | 5233.18 | 2.29% |