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 | 7.91 | 8.01 | 0.13 | 1.65% | 7.87 | 8.07 | 39519 | 3163.97 | 0.99% |
| 2024-05-13 | 7.88 | 7.88 | -0.05 | -0.63% | 7.75 | 8.01 | 38852 | 3055.14 | 0.97% |
| 2024-05-10 | 7.95 | 7.93 | 0.03 | 0.38% | 7.84 | 8.02 | 37234 | 2953.04 | 0.93% |
| 2024-05-09 | 7.78 | 7.90 | 0.16 | 2.07% | 7.72 | 7.94 | 38075 | 3000.24 | 0.95% |
| 2024-05-08 | 7.82 | 7.74 | -0.08 | -1.02% | 7.72 | 7.87 | 29964 | 2328.89 | 0.75% |
| 2024-05-07 | 7.81 | 7.82 | -0.02 | -0.26% | 7.71 | 7.87 | 33468 | 2614.87 | 0.83% |
| 2024-05-06 | 7.81 | 7.84 | 0.09 | 1.16% | 7.77 | 7.87 | 42322 | 3304.78 | 1.06% |
| 2024-04-30 | 7.65 | 7.75 | 0.06 | 0.78% | 7.65 | 7.78 | 40334 | 3115.44 | 1.01% |
| 2024-04-29 | 7.39 | 7.69 | 0.29 | 3.92% | 7.39 | 7.70 | 44332 | 3357.74 | 1.11% |
| 2024-04-26 | 7.33 | 7.40 | 0.09 | 1.23% | 7.20 | 7.48 | 46759 | 3455.04 | 1.17% |
| 2024-04-25 | 7.27 | 7.31 | 0.02 | 0.27% | 7.23 | 7.39 | 40526 | 2968.87 | 1.01% |
| 2024-04-24 | 7.13 | 7.29 | 0.16 | 2.24% | 7.09 | 7.31 | 71545 | 5168.11 | 1.78% |
| 2024-04-23 | 7.38 | 7.13 | -0.26 | -3.52% | 7.02 | 7.39 | 87012 | 6202.22 | 2.17% |
| 2024-04-22 | 7.47 | 7.39 | -0.08 | -1.07% | 7.24 | 7.54 | 41890 | 3095.91 | 1.04% |
| 2024-04-19 | 7.63 | 7.47 | -0.22 | -2.86% | 7.42 | 7.84 | 56465 | 4274.56 | 1.41% |
| 2024-04-18 | 7.40 | 7.69 | 0.33 | 4.48% | 7.30 | 7.82 | 78102 | 5947.98 | 1.95% |
| 2024-04-17 | 6.92 | 7.36 | 0.57 | 8.39% | 6.91 | 7.38 | 71859 | 5197.39 | 1.79% |
| 2024-04-16 | 7.32 | 6.79 | -0.65 | -8.74% | 6.76 | 7.49 | 93057 | 6513.28 | 2.32% |
| 2024-04-15 | 7.89 | 7.44 | -0.37 | -4.74% | 7.31 | 7.96 | 71236 | 5398.79 | 1.78% |
| 2024-04-12 | 7.92 | 7.81 | -0.14 | -1.76% | 7.80 | 8.03 | 34528 | 2731.31 | 0.86% |
| 2024-04-11 | 7.72 | 7.95 | 0.11 | 1.40% | 7.69 | 8.08 | 39287 | 3119.78 | 0.98% |
| 2024-04-10 | 7.95 | 7.84 | -0.10 | -1.26% | 7.77 | 7.98 | 36011 | 2834.49 | 0.90% |
| 2024-04-09 | 7.78 | 7.94 | 0.12 | 1.53% | 7.77 | 7.98 | 35065 | 2770.05 | 0.87% |
| 2024-04-08 | 7.95 | 7.82 | -0.16 | -2.01% | 7.80 | 8.01 | 56023 | 4435.11 | 1.40% |
| 2024-04-03 | 8.12 | 7.98 | -0.19 | -2.33% | 7.88 | 8.17 | 47769 | 3812.83 | 1.19% |
| 2024-04-02 | 8.01 | 8.17 | 0.19 | 2.38% | 7.99 | 8.21 | 54713 | 4434.25 | 1.36% |
| 2024-04-01 | 7.84 | 7.98 | 0.20 | 2.57% | 7.78 | 7.98 | 39476 | 3122.76 | 0.98% |
| 2024-03-29 | 7.61 | 7.78 | 0.14 | 1.83% | 7.61 | 7.78 | 40716 | 3135.50 | 1.02% |
| 2024-03-28 | 7.55 | 7.64 | 0.12 | 1.60% | 7.51 | 7.77 | 34565 | 2646.39 | 0.86% |
| 2024-03-27 | 7.74 | 7.52 | -0.19 | -2.46% | 7.52 | 7.76 | 35053 | 2678.18 | 0.87% |
| 2024-03-26 | 7.68 | 7.71 | 0.05 | 0.65% | 7.59 | 7.77 | 33127 | 2546.69 | 0.83% |
| 2024-03-25 | 7.79 | 7.66 | -0.23 | -2.92% | 7.65 | 7.95 | 34745 | 2718.59 | 0.87% |
| 2024-03-22 | 7.95 | 7.89 | -0.08 | -1.00% | 7.79 | 8.03 | 40612 | 3197.76 | 1.01% |
| 2024-03-21 | 7.99 | 7.97 | -0.02 | -0.25% | 7.81 | 8.03 | 47296 | 3756.62 | 1.18% |
| 2024-03-20 | 7.87 | 7.99 | 0.12 | 1.52% | 7.79 | 7.99 | 51606 | 4081.52 | 1.29% |
| 2024-03-19 | 7.88 | 7.87 | 0.05 | 0.64% | 7.80 | 7.97 | 55584 | 4375.59 | 1.39% |
| 2024-03-18 | 7.67 | 7.82 | 0.14 | 1.82% | 7.67 | 7.85 | 51132 | 3980.63 | 1.28% |
| 2024-03-15 | 7.58 | 7.68 | 0.10 | 1.32% | 7.52 | 7.68 | 38284 | 2904.71 | 0.95% |
| 2024-03-14 | 7.63 | 7.58 | -0.09 | -1.17% | 7.48 | 7.75 | 40922 | 3117.16 | 1.02% |
| 2024-03-13 | 7.68 | 7.67 | 0.00 | 0.00% | 7.60 | 7.71 | 42721 | 3270.70 | 1.07% |
| 2024-03-12 | 7.53 | 7.67 | 0.08 | 1.05% | 7.52 | 7.68 | 53930 | 4101.29 | 1.34% |
| 2024-03-11 | 7.26 | 7.59 | 0.28 | 3.83% | 7.26 | 7.59 | 70420 | 5270.82 | 1.76% |
| 2024-03-08 | 7.27 | 7.31 | -0.02 | -0.27% | 7.21 | 7.40 | 36477 | 2661.75 | 0.91% |
| 2024-03-07 | 7.36 | 7.33 | -0.01 | -0.14% | 7.25 | 7.47 | 54463 | 4019.83 | 1.36% |
| 2024-03-06 | 7.07 | 7.34 | 0.23 | 3.23% | 7.07 | 7.38 | 58969 | 4280.99 | 1.47% |
| 2024-03-05 | 7.24 | 7.11 | -0.12 | -1.66% | 7.10 | 7.28 | 48004 | 3449.25 | 1.20% |
| 2024-03-04 | 7.23 | 7.23 | 0.01 | 0.14% | 7.14 | 7.33 | 63931 | 4617.67 | 1.59% |
| 2024-03-01 | 7.16 | 7.22 | 0.06 | 0.84% | 7.11 | 7.24 | 56897 | 4089.32 | 1.42% |
| 2024-02-29 | 6.91 | 7.16 | 0.16 | 2.29% | 6.88 | 7.17 | 87861 | 6193.72 | 2.19% |
| 2024-02-28 | 7.53 | 7.00 | -0.56 | -7.41% | 6.96 | 7.68 | 140398 | 10217.41 | 3.50% |
| 2024-02-27 | 7.29 | 7.56 | 0.27 | 3.70% | 7.16 | 7.56 | 64328 | 4775.08 | 1.60% |
| 2024-02-26 | 7.24 | 7.29 | 0.09 | 1.25% | 7.21 | 7.46 | 66496 | 4874.76 | 1.66% |
| 2024-02-23 | 7.00 | 7.20 | 0.23 | 3.30% | 6.92 | 7.21 | 57223 | 4051.24 | 1.43% |
| 2024-02-22 | 6.84 | 6.97 | 0.12 | 1.75% | 6.78 | 7.03 | 47514 | 3290.49 | 1.18% |
| 2024-02-21 | 6.72 | 6.85 | 0.09 | 1.33% | 6.65 | 7.13 | 61931 | 4288.97 | 1.54% |
| 2024-02-20 | 6.63 | 6.76 | 0.08 | 1.20% | 6.55 | 6.79 | 63348 | 4252.03 | 1.58% |
| 2024-02-19 | 6.52 | 6.68 | 0.29 | 4.54% | 6.50 | 6.83 | 104918 | 6989.83 | 2.62% |
| 2024-02-08 | 5.85 | 6.39 | 0.57 | 9.79% | 5.70 | 6.40 | 132235 | 8030.51 | 3.30% |
| 2024-02-07 | 6.17 | 5.82 | -0.35 | -5.67% | 5.72 | 6.21 | 124472 | 7374.59 | 3.10% |
| 2024-02-06 | 5.94 | 6.17 | 0.12 | 1.98% | 5.47 | 6.36 | 142020 | 8319.25 | 3.54% |
| 2024-02-05 | 6.63 | 6.05 | -0.67 | -9.97% | 6.05 | 6.64 | 137969 | 8480.24 | 3.44% |