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 | 7.33 | 7.40 | 0.06 | 0.82% | 7.33 | 7.45 | 28012 | 2074.40 | 0.35% |
| 2024-05-15 | 7.39 | 7.34 | -0.05 | -0.68% | 7.32 | 7.43 | 18546 | 1367.27 | 0.23% |
| 2024-05-14 | 7.37 | 7.39 | 0.02 | 0.27% | 7.36 | 7.47 | 21195 | 1570.94 | 0.26% |
| 2024-05-13 | 7.44 | 7.37 | -0.13 | -1.73% | 7.33 | 7.52 | 25607 | 1893.56 | 0.32% |
| 2024-05-10 | 7.59 | 7.50 | -0.09 | -1.19% | 7.48 | 7.61 | 23342 | 1754.84 | 0.29% |
| 2024-05-09 | 7.48 | 7.59 | 0.09 | 1.20% | 7.47 | 7.62 | 21916 | 1660.28 | 0.27% |
| 2024-05-08 | 7.65 | 7.50 | -0.19 | -2.47% | 7.49 | 7.67 | 26310 | 1986.14 | 0.33% |
| 2024-05-07 | 7.60 | 7.69 | 0.09 | 1.18% | 7.49 | 7.73 | 45402 | 3453.43 | 0.56% |
| 2024-05-06 | 7.50 | 7.60 | 0.12 | 1.60% | 7.50 | 7.61 | 39515 | 2991.58 | 0.49% |
| 2024-04-30 | 7.81 | 7.48 | -0.50 | -6.27% | 7.44 | 7.87 | 75560 | 5724.06 | 0.94% |
| 2024-04-29 | 7.85 | 7.98 | 0.14 | 1.79% | 7.80 | 8.01 | 37856 | 2997.24 | 0.47% |
| 2024-04-26 | 7.65 | 7.84 | 0.11 | 1.42% | 7.65 | 7.87 | 33982 | 2650.06 | 0.42% |
| 2024-04-25 | 7.75 | 7.73 | -0.02 | -0.26% | 7.67 | 7.78 | 22035 | 1702.90 | 0.27% |
| 2024-04-24 | 7.84 | 7.75 | -0.09 | -1.15% | 7.72 | 7.84 | 32507 | 2526.75 | 0.40% |
| 2024-04-23 | 7.72 | 7.84 | 0.10 | 1.29% | 7.71 | 7.86 | 30509 | 2380.22 | 0.38% |
| 2024-04-22 | 7.71 | 7.74 | -0.06 | -0.77% | 7.69 | 7.88 | 33350 | 2599.71 | 0.41% |
| 2024-04-19 | 7.70 | 7.80 | 0.02 | 0.26% | 7.68 | 7.90 | 33604 | 2611.35 | 0.42% |
| 2024-04-18 | 7.70 | 7.78 | 0.13 | 1.70% | 7.62 | 7.85 | 37440 | 2906.86 | 0.47% |
| 2024-04-17 | 7.15 | 7.65 | 0.57 | 8.05% | 7.14 | 7.65 | 49359 | 3698.15 | 0.61% |
| 2024-04-16 | 7.48 | 7.08 | -0.42 | -5.60% | 7.06 | 7.48 | 55370 | 4006.84 | 0.69% |
| 2024-04-15 | 7.60 | 7.50 | -0.17 | -2.22% | 7.30 | 7.71 | 73995 | 5552.70 | 0.92% |
| 2024-04-12 | 7.89 | 7.67 | -0.32 | -4.01% | 7.66 | 7.91 | 81571 | 6354.10 | 1.01% |
| 2024-04-11 | 7.65 | 7.99 | 0.27 | 3.50% | 7.63 | 8.20 | 104789 | 8332.04 | 1.30% |
| 2024-04-10 | 7.83 | 7.72 | -0.14 | -1.78% | 7.62 | 7.96 | 42945 | 3338.11 | 0.53% |
| 2024-04-09 | 7.67 | 7.86 | 0.19 | 2.48% | 7.66 | 7.93 | 49749 | 3879.07 | 0.62% |
| 2024-04-08 | 7.95 | 7.67 | -0.13 | -1.67% | 7.66 | 8.05 | 61722 | 4846.54 | 0.77% |
| 2024-04-03 | 7.76 | 7.80 | 0.05 | 0.65% | 7.65 | 7.85 | 32135 | 2487.82 | 0.40% |
| 2024-04-02 | 7.65 | 7.75 | 0.07 | 0.91% | 7.64 | 7.87 | 42551 | 3302.42 | 0.53% |
| 2024-04-01 | 7.45 | 7.68 | 0.23 | 3.09% | 7.39 | 7.70 | 39069 | 2976.77 | 0.49% |
| 2024-03-29 | 7.36 | 7.45 | 0.08 | 1.09% | 7.35 | 7.51 | 25094 | 1865.68 | 0.31% |
| 2024-03-28 | 7.30 | 7.37 | 0.21 | 2.93% | 7.16 | 7.50 | 42505 | 3130.53 | 0.53% |
| 2024-03-27 | 7.45 | 7.16 | -0.31 | -4.15% | 7.13 | 7.47 | 30212 | 2208.06 | 0.38% |
| 2024-03-26 | 7.51 | 7.47 | -0.05 | -0.66% | 7.31 | 7.53 | 46052 | 3407.41 | 0.57% |
| 2024-03-25 | 7.59 | 7.52 | -0.15 | -1.96% | 7.52 | 7.73 | 52315 | 3980.28 | 0.65% |
| 2024-03-22 | 7.92 | 7.67 | -0.18 | -2.29% | 7.66 | 7.93 | 61512 | 4762.30 | 0.77% |
| 2024-03-21 | 7.49 | 7.85 | 0.38 | 5.09% | 7.48 | 7.88 | 82618 | 6412.18 | 1.03% |
| 2024-03-20 | 7.44 | 7.47 | 0.02 | 0.27% | 7.38 | 7.55 | 21391 | 1591.39 | 0.27% |
| 2024-03-19 | 7.50 | 7.45 | -0.05 | -0.67% | 7.42 | 7.55 | 25561 | 1914.16 | 0.32% |
| 2024-03-18 | 7.30 | 7.50 | 0.08 | 1.08% | 7.30 | 7.50 | 28468 | 2117.42 | 0.35% |
| 2024-03-15 | 7.36 | 7.42 | 0.03 | 0.41% | 7.29 | 7.42 | 18025 | 1327.36 | 0.22% |
| 2024-03-14 | 7.41 | 7.39 | -0.02 | -0.27% | 7.31 | 7.51 | 26692 | 1979.93 | 0.33% |
| 2024-03-13 | 7.57 | 7.41 | -0.18 | -2.37% | 7.30 | 7.58 | 40456 | 2999.31 | 0.50% |
| 2024-03-12 | 7.28 | 7.59 | 0.30 | 4.12% | 7.28 | 7.59 | 48425 | 3599.63 | 0.60% |
| 2024-03-11 | 7.31 | 7.29 | 0.03 | 0.41% | 7.21 | 7.32 | 29501 | 2145.30 | 0.37% |
| 2024-03-08 | 7.23 | 7.26 | -0.07 | -0.95% | 7.19 | 7.45 | 22360 | 1623.29 | 0.28% |
| 2024-03-07 | 7.36 | 7.33 | 0.01 | 0.14% | 7.30 | 7.47 | 42138 | 3110.87 | 0.52% |
| 2024-03-06 | 7.39 | 7.32 | -0.11 | -1.48% | 7.28 | 7.44 | 40156 | 2954.74 | 0.50% |
| 2024-03-05 | 7.55 | 7.43 | -0.25 | -3.26% | 7.40 | 7.62 | 26758 | 2007.69 | 0.33% |
| 2024-03-04 | 7.54 | 7.68 | 0.10 | 1.32% | 7.47 | 7.69 | 31593 | 2395.43 | 0.39% |
| 2024-03-01 | 7.60 | 7.58 | -0.01 | -0.13% | 7.49 | 7.71 | 37381 | 2830.80 | 0.47% |
| 2024-02-29 | 7.21 | 7.59 | 0.16 | 2.15% | 7.21 | 7.59 | 32472 | 2426.13 | 0.40% |
| 2024-02-28 | 7.69 | 7.43 | -0.27 | -3.51% | 7.40 | 8.05 | 50848 | 3944.76 | 0.63% |
| 2024-02-27 | 7.58 | 7.70 | 0.13 | 1.72% | 7.57 | 7.70 | 29867 | 2285.76 | 0.37% |
| 2024-02-26 | 7.41 | 7.57 | 0.04 | 0.53% | 7.41 | 7.70 | 33634 | 2549.40 | 0.42% |
| 2024-02-23 | 7.40 | 7.53 | 0.10 | 1.35% | 7.30 | 7.53 | 32220 | 2392.74 | 0.40% |
| 2024-02-22 | 7.39 | 7.43 | 0.12 | 1.64% | 7.31 | 7.49 | 29293 | 2165.83 | 0.36% |
| 2024-02-21 | 7.17 | 7.31 | 0.07 | 0.97% | 7.13 | 7.48 | 36048 | 2650.99 | 0.45% |
| 2024-02-20 | 7.30 | 7.24 | -0.02 | -0.28% | 7.02 | 7.30 | 36671 | 2627.49 | 0.46% |
| 2024-02-19 | 6.85 | 7.26 | 0.41 | 5.99% | 6.85 | 7.40 | 80631 | 5832.39 | 1.00% |
| 2024-02-08 | 6.40 | 6.85 | 0.57 | 9.08% | 6.03 | 6.91 | 113114 | 7359.11 | 1.41% |
| 2024-02-07 | 6.40 | 6.28 | -0.11 | -1.72% | 6.13 | 6.58 | 78022 | 4950.01 | 0.97% |