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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 7.41 | 7.60 | 0.17 | 2.29% | 7.35 | 7.61 | 100018 | 7499.31 | 1.27% |
| 2024-05-16 | 7.38 | 7.43 | 0.09 | 1.23% | 7.38 | 7.54 | 99478 | 7439.11 | 1.26% |
| 2024-05-15 | 7.45 | 7.34 | -0.05 | -0.68% | 7.32 | 7.49 | 72996 | 5392.53 | 0.93% |
| 2024-05-14 | 7.46 | 7.39 | -0.02 | -0.27% | 7.35 | 7.58 | 98288 | 7307.62 | 1.25% |
| 2024-05-13 | 7.60 | 7.41 | -0.20 | -2.63% | 7.35 | 7.60 | 129692 | 9648.12 | 1.65% |
| 2024-05-10 | 7.74 | 7.61 | -0.11 | -1.42% | 7.54 | 7.75 | 109444 | 8335.96 | 1.39% |
| 2024-05-09 | 7.66 | 7.72 | 0.06 | 0.78% | 7.64 | 7.81 | 98548 | 7624.79 | 1.25% |
| 2024-05-08 | 7.86 | 7.66 | -0.22 | -2.79% | 7.66 | 7.86 | 111554 | 8623.04 | 1.42% |
| 2024-05-07 | 7.90 | 7.88 | -0.03 | -0.38% | 7.78 | 8.02 | 132481 | 10454.03 | 1.68% |
| 2024-05-06 | 8.04 | 7.91 | -0.08 | -1.00% | 7.91 | 8.16 | 176921 | 14165.89 | 2.25% |
| 2024-04-30 | 7.88 | 7.99 | 0.07 | 0.88% | 7.83 | 8.04 | 173435 | 13785.62 | 2.20% |
| 2024-04-29 | 7.92 | 7.92 | -0.22 | -2.70% | 7.71 | 8.03 | 299552 | 23660.21 | 3.80% |
| 2024-04-26 | 7.77 | 8.14 | 0.31 | 3.96% | 7.77 | 8.22 | 142670 | 11558.87 | 1.81% |
| 2024-04-25 | 7.85 | 7.83 | -0.02 | -0.25% | 7.77 | 7.93 | 97318 | 7643.00 | 1.24% |
| 2024-04-24 | 7.53 | 7.85 | 0.33 | 4.39% | 7.52 | 7.87 | 124973 | 9681.40 | 1.59% |
| 2024-04-23 | 7.54 | 7.52 | 0.02 | 0.27% | 7.48 | 7.66 | 105310 | 7962.27 | 1.34% |
| 2024-04-22 | 7.45 | 7.50 | -0.02 | -0.27% | 7.20 | 7.61 | 124457 | 9288.73 | 1.58% |
| 2024-04-19 | 7.68 | 7.52 | -0.19 | -2.46% | 7.44 | 7.69 | 122943 | 9282.26 | 1.56% |
| 2024-04-18 | 7.75 | 7.71 | -0.02 | -0.26% | 7.50 | 7.94 | 191427 | 14769.60 | 2.43% |
| 2024-04-17 | 7.22 | 7.73 | 0.68 | 9.65% | 7.22 | 7.76 | 212890 | 16017.96 | 2.71% |
| 2024-04-16 | 7.61 | 7.05 | -0.61 | -7.96% | 7.02 | 7.65 | 217346 | 15739.09 | 2.76% |
| 2024-04-15 | 8.02 | 7.66 | -0.38 | -4.73% | 7.50 | 8.11 | 205905 | 15961.10 | 2.62% |
| 2024-04-12 | 8.00 | 8.04 | 0.07 | 0.88% | 7.98 | 8.22 | 163052 | 13188.84 | 2.07% |
| 2024-04-11 | 7.97 | 7.97 | -0.08 | -0.99% | 7.96 | 8.13 | 119396 | 9617.57 | 1.52% |
| 2024-04-10 | 8.28 | 8.05 | -0.28 | -3.36% | 7.95 | 8.28 | 156774 | 12674.05 | 1.99% |
| 2024-04-09 | 8.31 | 8.33 | 0.00 | 0.00% | 8.21 | 8.40 | 135842 | 11265.86 | 1.73% |
| 2024-04-08 | 8.48 | 8.33 | -0.19 | -2.23% | 8.30 | 8.54 | 130854 | 10998.03 | 1.66% |
| 2024-04-03 | 8.82 | 8.52 | -0.34 | -3.84% | 8.48 | 8.86 | 181524 | 15590.46 | 2.31% |
| 2024-04-02 | 9.03 | 8.86 | -0.21 | -2.32% | 8.80 | 9.06 | 174959 | 15567.35 | 2.22% |
| 2024-04-01 | 9.14 | 9.07 | -0.08 | -0.87% | 9.02 | 9.25 | 233398 | 21232.34 | 2.97% |
| 2024-03-29 | 8.85 | 9.15 | 0.28 | 3.16% | 8.70 | 9.24 | 211613 | 19007.38 | 2.69% |
| 2024-03-28 | 8.56 | 8.87 | 0.39 | 4.60% | 8.48 | 9.00 | 230317 | 20293.50 | 2.93% |
| 2024-03-27 | 9.05 | 8.48 | -0.61 | -6.71% | 8.43 | 9.09 | 260623 | 22596.58 | 3.31% |
| 2024-03-26 | 9.21 | 9.09 | -0.15 | -1.62% | 9.04 | 9.40 | 257399 | 23646.29 | 3.27% |
| 2024-03-25 | 9.60 | 9.24 | -0.47 | -4.84% | 9.23 | 9.78 | 361239 | 34295.73 | 4.59% |
| 2024-03-22 | 9.60 | 9.71 | 0.10 | 1.04% | 9.56 | 9.95 | 431870 | 42084.79 | 5.49% |
| 2024-03-21 | 9.58 | 9.61 | 0.07 | 0.73% | 9.46 | 9.70 | 287566 | 27577.37 | 3.65% |
| 2024-03-20 | 9.63 | 9.54 | -0.12 | -1.24% | 9.45 | 9.72 | 265474 | 25370.21 | 3.37% |
| 2024-03-19 | 9.60 | 9.66 | -0.09 | -0.92% | 9.51 | 9.84 | 358654 | 34611.86 | 4.56% |
| 2024-03-18 | 9.45 | 9.75 | 0.35 | 3.72% | 9.38 | 9.82 | 464594 | 44620.62 | 5.90% |
| 2024-03-15 | 9.09 | 9.40 | 0.24 | 2.62% | 8.97 | 9.50 | 465072 | 43038.98 | 5.91% |
| 2024-03-14 | 9.29 | 9.16 | -0.39 | -4.08% | 9.02 | 9.43 | 629838 | 58176.20 | 8.00% |
| 2024-03-13 | 9.47 | 9.55 | 0.45 | 4.95% | 9.21 | 10.01 | 944832 | 91608.43 | 12.01% |
| 2024-03-12 | 9.37 | 9.10 | 0.18 | 2.02% | 9.00 | 9.52 | 446882 | 41087.60 | 5.68% |
| 2024-03-11 | 8.73 | 8.92 | -0.06 | -0.67% | 8.66 | 8.94 | 297791 | 26176.46 | 3.78% |
| 2024-03-08 | 8.78 | 8.98 | 0.12 | 1.35% | 8.65 | 9.02 | 365787 | 32419.71 | 4.65% |
| 2024-03-07 | 9.10 | 8.86 | -0.24 | -2.64% | 8.63 | 9.19 | 460856 | 40992.30 | 5.86% |
| 2024-03-06 | 9.11 | 9.10 | -0.10 | -1.09% | 8.81 | 9.28 | 457577 | 41277.12 | 5.81% |
| 2024-03-05 | 8.97 | 9.20 | 0.35 | 3.95% | 8.95 | 9.53 | 680931 | 63076.63 | 8.65% |
| 2024-03-04 | 8.99 | 8.85 | 0.21 | 2.43% | 8.72 | 9.28 | 580806 | 52225.28 | 7.38% |
| 2024-03-01 | 8.33 | 8.64 | 0.45 | 5.49% | 8.25 | 8.81 | 418442 | 35690.50 | 5.32% |
| 2024-02-29 | 7.67 | 8.19 | 0.47 | 6.09% | 7.67 | 8.19 | 285431 | 22763.18 | 3.63% |
| 2024-02-28 | 8.58 | 7.72 | -0.75 | -8.85% | 7.69 | 8.58 | 409797 | 33486.59 | 5.21% |
| 2024-02-27 | 8.03 | 8.47 | 0.44 | 5.48% | 7.91 | 8.53 | 310668 | 25607.52 | 3.95% |
| 2024-02-26 | 7.78 | 8.03 | 0.14 | 1.77% | 7.71 | 8.23 | 309586 | 24836.56 | 3.93% |
| 2024-02-23 | 7.72 | 7.89 | 0.26 | 3.41% | 7.58 | 7.94 | 311295 | 24301.48 | 3.96% |
| 2024-02-22 | 7.31 | 7.63 | 0.46 | 6.42% | 7.28 | 7.88 | 291278 | 22080.55 | 3.70% |
| 2024-02-21 | 7.01 | 7.17 | 0.02 | 0.28% | 6.99 | 7.44 | 217288 | 15749.19 | 2.76% |
| 2024-02-20 | 6.90 | 7.15 | 0.22 | 3.17% | 6.71 | 7.27 | 226684 | 15882.66 | 2.88% |
| 2024-02-19 | 6.72 | 6.93 | 0.28 | 4.21% | 6.72 | 6.98 | 241908 | 16609.82 | 3.07% |
| 2024-02-08 | 6.13 | 6.65 | 0.60 | 9.92% | 6.13 | 6.66 | 236427 | 15385.52 | 3.00% |