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 | 7.69 | 7.84 | 0.14 | 1.82% | 7.65 | 7.94 | 75343 | 5878.54 | 2.45% |
| 2024-05-13 | 7.70 | 7.70 | -0.10 | -1.28% | 7.51 | 7.82 | 73479 | 5628.04 | 2.39% |
| 2024-05-10 | 7.71 | 7.80 | 0.10 | 1.30% | 7.62 | 7.83 | 69870 | 5399.74 | 2.28% |
| 2024-05-09 | 7.60 | 7.70 | 0.06 | 0.79% | 7.55 | 7.75 | 64782 | 4964.31 | 2.11% |
| 2024-05-08 | 7.65 | 7.64 | -0.04 | -0.52% | 7.53 | 7.67 | 68522 | 5217.49 | 2.23% |
| 2024-05-07 | 7.80 | 7.68 | -0.28 | -3.52% | 7.56 | 7.80 | 150766 | 11527.78 | 4.91% |
| 2024-05-06 | 7.27 | 7.96 | 0.72 | 9.94% | 7.27 | 7.96 | 141342 | 10865.86 | 4.60% |
| 2024-04-30 | 7.10 | 7.24 | 0.14 | 1.97% | 7.09 | 7.30 | 69139 | 4991.54 | 2.25% |
| 2024-04-29 | 7.15 | 7.10 | 0.02 | 0.28% | 7.01 | 7.19 | 107454 | 7603.74 | 3.50% |
| 2024-04-26 | 6.81 | 7.08 | 0.30 | 4.42% | 6.75 | 7.09 | 55574 | 3843.78 | 1.81% |
| 2024-04-25 | 6.68 | 6.78 | 0.08 | 1.19% | 6.63 | 6.79 | 39546 | 2661.82 | 1.29% |
| 2024-04-24 | 6.66 | 6.70 | 0.08 | 1.21% | 6.56 | 6.71 | 35671 | 2374.00 | 1.16% |
| 2024-04-23 | 6.54 | 6.62 | 0.14 | 2.16% | 6.43 | 6.66 | 41431 | 2722.99 | 1.35% |
| 2024-04-22 | 6.55 | 6.48 | -0.05 | -0.77% | 6.21 | 6.63 | 44598 | 2878.12 | 1.45% |
| 2024-04-19 | 6.53 | 6.53 | -0.09 | -1.36% | 6.41 | 6.63 | 53352 | 3475.64 | 1.74% |
| 2024-04-18 | 6.63 | 6.62 | -0.01 | -0.15% | 6.43 | 6.75 | 55071 | 3638.28 | 1.79% |
| 2024-04-17 | 6.14 | 6.63 | 0.48 | 7.80% | 6.14 | 6.66 | 74265 | 4852.82 | 2.42% |
| 2024-04-16 | 6.78 | 6.15 | -0.64 | -9.43% | 6.11 | 6.80 | 104301 | 6576.53 | 3.40% |
| 2024-04-15 | 7.31 | 6.79 | -0.52 | -7.11% | 6.61 | 7.58 | 194619 | 13769.84 | 6.34% |
| 2024-04-12 | 6.99 | 7.31 | 0.32 | 4.58% | 6.96 | 7.69 | 139825 | 10515.29 | 4.55% |
| 2024-04-11 | 6.93 | 6.99 | 0.05 | 0.72% | 6.84 | 7.09 | 22588 | 1582.80 | 0.74% |
| 2024-04-10 | 7.10 | 6.94 | -0.16 | -2.25% | 6.88 | 7.13 | 24028 | 1675.59 | 0.78% |
| 2024-04-09 | 7.05 | 7.10 | 0.14 | 2.01% | 6.95 | 7.11 | 19669 | 1383.26 | 0.64% |
| 2024-04-08 | 7.19 | 6.96 | -0.21 | -2.93% | 6.95 | 7.22 | 31054 | 2197.14 | 1.01% |
| 2024-04-03 | 7.20 | 7.17 | -0.01 | -0.14% | 7.07 | 7.24 | 27716 | 1980.31 | 0.90% |
| 2024-04-02 | 7.10 | 7.18 | 0.06 | 0.84% | 7.08 | 7.20 | 26378 | 1886.25 | 0.86% |
| 2024-04-01 | 6.98 | 7.12 | 0.18 | 2.59% | 6.95 | 7.14 | 29937 | 2117.77 | 0.98% |
| 2024-03-29 | 6.78 | 6.94 | 0.16 | 2.36% | 6.77 | 6.97 | 28529 | 1962.35 | 0.93% |
| 2024-03-28 | 6.63 | 6.78 | 0.11 | 1.65% | 6.62 | 6.85 | 24948 | 1688.96 | 0.81% |
| 2024-03-27 | 6.82 | 6.67 | -0.08 | -1.19% | 6.63 | 6.89 | 32702 | 2204.55 | 1.07% |
| 2024-03-26 | 6.71 | 6.75 | 0.02 | 0.30% | 6.62 | 6.84 | 27390 | 1842.19 | 0.89% |
| 2024-03-25 | 6.98 | 6.73 | -0.22 | -3.17% | 6.71 | 6.98 | 44454 | 3047.59 | 1.45% |
| 2024-03-22 | 7.08 | 6.95 | -0.13 | -1.84% | 6.91 | 7.13 | 26425 | 1851.61 | 0.86% |
| 2024-03-21 | 7.12 | 7.08 | -0.02 | -0.28% | 6.96 | 7.15 | 25242 | 1785.52 | 0.82% |
| 2024-03-20 | 6.99 | 7.10 | 0.14 | 2.01% | 6.95 | 7.13 | 24780 | 1744.12 | 0.81% |
| 2024-03-19 | 7.01 | 6.96 | -0.03 | -0.43% | 6.91 | 7.05 | 26669 | 1858.01 | 0.87% |
| 2024-03-18 | 6.78 | 6.99 | 0.21 | 3.10% | 6.78 | 6.99 | 33901 | 2334.95 | 1.10% |
| 2024-03-15 | 6.64 | 6.78 | 0.14 | 2.11% | 6.58 | 6.78 | 29263 | 1959.51 | 0.95% |
| 2024-03-14 | 6.75 | 6.64 | -0.05 | -0.75% | 6.56 | 6.77 | 30546 | 2041.13 | 0.99% |
| 2024-03-13 | 6.62 | 6.69 | 0.07 | 1.06% | 6.57 | 6.72 | 33535 | 2229.94 | 1.09% |
| 2024-03-12 | 6.54 | 6.62 | 0.05 | 0.76% | 6.51 | 6.62 | 32246 | 2121.63 | 1.05% |
| 2024-03-11 | 6.59 | 6.57 | 0.11 | 1.70% | 6.48 | 6.62 | 30133 | 1968.14 | 0.98% |
| 2024-03-08 | 6.45 | 6.46 | 0.04 | 0.62% | 6.39 | 6.54 | 36299 | 2342.02 | 1.18% |
| 2024-03-07 | 6.40 | 6.42 | 0.07 | 1.10% | 6.38 | 6.59 | 40457 | 2625.44 | 1.32% |
| 2024-03-06 | 6.19 | 6.35 | 0.11 | 1.76% | 6.19 | 6.42 | 31206 | 1981.09 | 1.02% |
| 2024-03-05 | 6.30 | 6.24 | -0.14 | -2.19% | 6.22 | 6.39 | 30637 | 1923.68 | 1.00% |
| 2024-03-04 | 6.45 | 6.38 | -0.08 | -1.24% | 6.22 | 6.48 | 43916 | 2784.70 | 1.43% |
| 2024-03-01 | 6.53 | 6.46 | -0.05 | -0.77% | 6.33 | 6.57 | 56816 | 3650.78 | 1.85% |
| 2024-02-29 | 6.31 | 6.51 | 0.17 | 2.68% | 6.22 | 6.56 | 66891 | 4308.70 | 2.18% |
| 2024-02-28 | 6.82 | 6.34 | -0.52 | -7.58% | 6.29 | 7.06 | 125219 | 8329.03 | 4.08% |
| 2024-02-27 | 6.78 | 6.86 | 0.07 | 1.03% | 6.60 | 6.95 | 77047 | 5229.21 | 2.51% |
| 2024-02-26 | 6.35 | 6.79 | 0.50 | 7.95% | 6.35 | 6.90 | 89076 | 5906.31 | 2.90% |
| 2024-02-23 | 6.10 | 6.29 | 0.35 | 5.89% | 6.02 | 6.36 | 80897 | 5004.43 | 2.64% |
| 2024-02-22 | 5.70 | 5.94 | 0.22 | 3.85% | 5.69 | 5.95 | 53560 | 3128.18 | 1.74% |
| 2024-02-21 | 5.51 | 5.72 | 0.13 | 2.33% | 5.50 | 5.90 | 69932 | 4010.07 | 2.28% |
| 2024-02-20 | 5.49 | 5.59 | 0.07 | 1.27% | 5.35 | 5.62 | 51604 | 2844.40 | 1.68% |
| 2024-02-19 | 5.32 | 5.52 | 0.28 | 5.34% | 5.25 | 5.62 | 105893 | 5825.50 | 3.45% |
| 2024-02-08 | 4.72 | 5.24 | 0.48 | 10.08% | 4.60 | 5.24 | 117340 | 5834.89 | 3.82% |
| 2024-02-07 | 5.43 | 4.76 | -0.45 | -8.64% | 4.69 | 5.43 | 138213 | 6763.83 | 4.50% |
| 2024-02-06 | 5.40 | 5.21 | -0.48 | -8.44% | 5.12 | 5.46 | 110243 | 5723.54 | 3.59% |
| 2024-02-05 | 6.26 | 5.69 | -0.63 | -9.97% | 5.69 | 6.26 | 69228 | 3984.91 | 2.25% |