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 | 7.80 | 7.69 | -0.09 | -1.16% | 7.65 | 7.87 | 63599 | 4922.66 | 1.44% |
| 2024-05-15 | 7.92 | 7.78 | -0.17 | -2.14% | 7.76 | 7.93 | 54874 | 4297.46 | 1.24% |
| 2024-05-14 | 7.89 | 7.95 | 0.08 | 1.02% | 7.88 | 8.00 | 39530 | 3145.31 | 0.90% |
| 2024-05-13 | 7.96 | 7.87 | -0.15 | -1.87% | 7.84 | 8.01 | 55361 | 4378.22 | 1.26% |
| 2024-05-10 | 8.23 | 8.02 | -0.24 | -2.91% | 8.01 | 8.25 | 48862 | 3953.82 | 1.11% |
| 2024-05-09 | 8.01 | 8.26 | 0.24 | 2.99% | 7.98 | 8.26 | 70459 | 5772.71 | 1.60% |
| 2024-05-08 | 8.10 | 8.02 | -0.07 | -0.87% | 7.96 | 8.17 | 62697 | 5045.27 | 1.42% |
| 2024-05-07 | 8.10 | 8.09 | 0.11 | 1.38% | 8.01 | 8.14 | 64524 | 5209.38 | 1.46% |
| 2024-05-06 | 8.02 | 7.98 | 0.10 | 1.27% | 7.92 | 8.04 | 69157 | 5515.98 | 1.57% |
| 2024-04-30 | 7.84 | 7.88 | 0.08 | 1.03% | 7.73 | 7.96 | 63722 | 5016.72 | 1.44% |
| 2024-04-29 | 7.46 | 7.80 | 0.22 | 2.90% | 7.46 | 7.84 | 65176 | 5044.12 | 1.48% |
| 2024-04-26 | 7.45 | 7.58 | 0.09 | 1.20% | 7.44 | 7.64 | 48073 | 3626.44 | 1.09% |
| 2024-04-25 | 7.34 | 7.49 | 0.11 | 1.49% | 7.33 | 7.53 | 34163 | 2548.95 | 0.77% |
| 2024-04-24 | 7.28 | 7.38 | 0.08 | 1.10% | 7.25 | 7.38 | 27867 | 2043.35 | 0.63% |
| 2024-04-23 | 7.33 | 7.30 | 0.01 | 0.14% | 7.17 | 7.38 | 43721 | 3184.47 | 0.99% |
| 2024-04-22 | 7.21 | 7.29 | 0.25 | 3.55% | 7.10 | 7.40 | 70968 | 5159.48 | 1.61% |
| 2024-04-19 | 7.10 | 7.04 | -0.08 | -1.12% | 7.00 | 7.19 | 34670 | 2448.23 | 0.79% |
| 2024-04-18 | 7.13 | 7.12 | -0.06 | -0.84% | 7.03 | 7.21 | 41045 | 2928.01 | 0.93% |
| 2024-04-17 | 6.81 | 7.18 | 0.43 | 6.37% | 6.81 | 7.18 | 56759 | 4005.27 | 1.29% |
| 2024-04-16 | 7.14 | 6.75 | -0.39 | -5.46% | 6.74 | 7.14 | 74592 | 5121.13 | 1.69% |
| 2024-04-15 | 7.45 | 7.14 | -0.30 | -4.03% | 7.03 | 7.52 | 62392 | 4502.37 | 1.41% |
| 2024-04-12 | 7.56 | 7.44 | -0.09 | -1.20% | 7.44 | 7.56 | 29066 | 2175.58 | 0.66% |
| 2024-04-11 | 7.58 | 7.53 | -0.06 | -0.79% | 7.47 | 7.65 | 35686 | 2697.77 | 0.81% |
| 2024-04-10 | 7.79 | 7.59 | -0.19 | -2.44% | 7.53 | 7.79 | 40249 | 3074.81 | 0.91% |
| 2024-04-09 | 7.62 | 7.78 | 0.15 | 1.97% | 7.58 | 7.82 | 72799 | 5643.11 | 1.65% |
| 2024-04-08 | 7.91 | 7.63 | -0.29 | -3.66% | 7.63 | 7.91 | 63875 | 4949.92 | 1.45% |
| 2024-04-03 | 7.80 | 7.92 | 0.12 | 1.54% | 7.66 | 7.95 | 56860 | 4445.15 | 1.29% |
| 2024-04-02 | 7.69 | 7.80 | 0.13 | 1.69% | 7.65 | 7.85 | 63945 | 4971.52 | 1.45% |
| 2024-04-01 | 7.45 | 7.67 | 0.25 | 3.37% | 7.44 | 7.68 | 58814 | 4455.95 | 1.33% |
| 2024-03-29 | 7.49 | 7.42 | -0.09 | -1.20% | 7.30 | 7.54 | 58489 | 4322.45 | 1.33% |
| 2024-03-28 | 7.50 | 7.51 | 0.00 | 0.00% | 7.43 | 7.67 | 86953 | 6554.94 | 1.97% |
| 2024-03-27 | 7.60 | 7.51 | -0.09 | -1.18% | 7.50 | 7.70 | 56245 | 4279.48 | 1.28% |
| 2024-03-26 | 7.62 | 7.60 | -0.02 | -0.26% | 7.47 | 7.66 | 51597 | 3901.02 | 1.17% |
| 2024-03-25 | 7.81 | 7.62 | -0.21 | -2.68% | 7.61 | 7.88 | 63394 | 4895.98 | 1.44% |
| 2024-03-22 | 8.04 | 7.83 | -0.22 | -2.73% | 7.77 | 8.04 | 56704 | 4462.43 | 1.29% |
| 2024-03-21 | 8.15 | 8.05 | -0.10 | -1.23% | 7.99 | 8.20 | 39067 | 3158.97 | 0.89% |
| 2024-03-20 | 8.06 | 8.15 | 0.12 | 1.49% | 7.99 | 8.19 | 40340 | 3269.04 | 0.91% |
| 2024-03-19 | 8.05 | 8.03 | -0.05 | -0.62% | 8.01 | 8.12 | 41683 | 3361.92 | 0.95% |
| 2024-03-18 | 7.89 | 8.08 | 0.19 | 2.41% | 7.86 | 8.08 | 61696 | 4913.75 | 1.40% |
| 2024-03-15 | 7.89 | 7.89 | -0.01 | -0.13% | 7.80 | 7.97 | 64882 | 5103.41 | 1.47% |
| 2024-03-14 | 8.00 | 7.90 | -0.07 | -0.88% | 7.83 | 8.07 | 43913 | 3501.31 | 1.00% |
| 2024-03-13 | 7.98 | 7.97 | 0.03 | 0.38% | 7.83 | 8.00 | 33108 | 2624.70 | 0.75% |
| 2024-03-12 | 7.81 | 7.94 | 0.16 | 2.06% | 7.81 | 7.95 | 43123 | 3399.83 | 0.98% |
| 2024-03-11 | 7.65 | 7.78 | 0.12 | 1.57% | 7.60 | 7.79 | 38497 | 2961.63 | 0.87% |
| 2024-03-08 | 7.62 | 7.66 | 0.05 | 0.66% | 7.59 | 7.73 | 24877 | 1901.44 | 0.56% |
| 2024-03-07 | 7.82 | 7.61 | -0.21 | -2.69% | 7.60 | 7.86 | 44648 | 3439.02 | 1.01% |
| 2024-03-06 | 7.74 | 7.82 | 0.00 | 0.00% | 7.71 | 7.93 | 41107 | 3207.09 | 0.93% |
| 2024-03-05 | 7.91 | 7.82 | -0.19 | -2.37% | 7.75 | 7.96 | 47235 | 3710.98 | 1.07% |
| 2024-03-04 | 7.79 | 8.01 | 0.21 | 2.69% | 7.73 | 8.06 | 70531 | 5610.76 | 1.60% |
| 2024-03-01 | 7.71 | 7.80 | 0.10 | 1.30% | 7.65 | 7.81 | 47418 | 3664.81 | 1.08% |
| 2024-02-29 | 7.47 | 7.70 | 0.22 | 2.94% | 7.42 | 7.72 | 54758 | 4174.33 | 1.24% |
| 2024-02-28 | 8.01 | 7.48 | -0.49 | -6.15% | 7.45 | 8.25 | 98106 | 7716.89 | 2.22% |
| 2024-02-27 | 7.75 | 7.97 | 0.18 | 2.31% | 7.69 | 7.98 | 53149 | 4185.60 | 1.21% |
| 2024-02-26 | 7.70 | 7.79 | 0.11 | 1.43% | 7.62 | 7.94 | 62598 | 4871.34 | 1.42% |
| 2024-02-23 | 7.54 | 7.68 | 0.15 | 1.99% | 7.45 | 7.69 | 68688 | 5199.38 | 1.56% |
| 2024-02-22 | 7.50 | 7.53 | -0.02 | -0.26% | 7.43 | 7.68 | 64501 | 4838.56 | 1.46% |
| 2024-02-21 | 7.29 | 7.55 | 0.18 | 2.44% | 7.21 | 7.76 | 86755 | 6531.62 | 1.97% |
| 2024-02-20 | 7.19 | 7.37 | 0.09 | 1.24% | 7.13 | 7.59 | 72065 | 5301.22 | 1.63% |
| 2024-02-19 | 7.06 | 7.28 | 0.31 | 4.45% | 7.03 | 7.44 | 124929 | 9121.05 | 2.83% |
| 2024-02-08 | 6.43 | 6.97 | 0.63 | 9.94% | 6.28 | 6.97 | 119140 | 7896.09 | 2.70% |
| 2024-02-07 | 6.61 | 6.34 | -0.22 | -3.35% | 6.24 | 6.65 | 106585 | 6852.77 | 2.42% |