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 | 7.68 | 8.60 | 1.02 | 13.46% | 7.60 | 8.76 | 123699 | 10298.52 | 3.08% |
| 2024-05-16 | 7.41 | 7.58 | 0.11 | 1.47% | 7.41 | 7.70 | 34254 | 2609.61 | 0.85% |
| 2024-05-15 | 7.48 | 7.47 | -0.04 | -0.53% | 7.40 | 7.71 | 23036 | 1738.67 | 0.57% |
| 2024-05-14 | 7.45 | 7.51 | 0.03 | 0.40% | 7.45 | 7.73 | 34182 | 2583.41 | 0.85% |
| 2024-05-13 | 7.75 | 7.48 | -0.34 | -4.35% | 7.45 | 8.00 | 29071 | 2208.46 | 0.72% |
| 2024-05-10 | 8.03 | 7.82 | -0.12 | -1.51% | 7.81 | 8.03 | 19512 | 1536.24 | 0.49% |
| 2024-05-09 | 8.00 | 7.94 | 0.03 | 0.38% | 7.92 | 8.04 | 17897 | 1425.91 | 0.45% |
| 2024-05-08 | 8.01 | 7.91 | -0.18 | -2.22% | 7.89 | 8.08 | 23666 | 1885.83 | 0.59% |
| 2024-05-07 | 7.92 | 8.09 | 0.07 | 0.87% | 7.92 | 8.23 | 25953 | 2108.53 | 0.65% |
| 2024-05-06 | 8.01 | 8.02 | 0.11 | 1.39% | 7.97 | 8.31 | 29900 | 2405.88 | 0.75% |
| 2024-04-30 | 8.02 | 7.91 | -0.14 | -1.74% | 7.86 | 8.09 | 38343 | 3053.23 | 0.96% |
| 2024-04-29 | 7.57 | 8.05 | 0.42 | 5.50% | 7.57 | 8.17 | 60394 | 4754.78 | 1.50% |
| 2024-04-26 | 7.18 | 7.63 | 0.41 | 5.68% | 7.16 | 7.70 | 38465 | 2889.31 | 0.96% |
| 2024-04-25 | 7.15 | 7.22 | 0.07 | 0.98% | 7.13 | 7.33 | 23389 | 1692.34 | 0.58% |
| 2024-04-24 | 6.84 | 7.15 | 0.21 | 3.03% | 6.84 | 7.17 | 29298 | 2074.13 | 0.73% |
| 2024-04-23 | 6.68 | 6.94 | 0.21 | 3.12% | 6.68 | 7.02 | 31776 | 2187.85 | 0.79% |
| 2024-04-22 | 6.82 | 6.73 | 0.04 | 0.60% | 6.42 | 6.82 | 24298 | 1617.61 | 0.61% |
| 2024-04-19 | 6.94 | 6.69 | -0.23 | -3.32% | 6.60 | 6.94 | 26296 | 1766.84 | 0.66% |
| 2024-04-18 | 7.10 | 6.92 | -0.04 | -0.57% | 6.76 | 7.10 | 33784 | 2336.20 | 0.84% |
| 2024-04-17 | 6.39 | 6.96 | 0.76 | 12.26% | 6.36 | 7.02 | 50750 | 3422.02 | 1.26% |
| 2024-04-16 | 6.97 | 6.20 | -0.79 | -11.30% | 6.20 | 6.97 | 55408 | 3585.51 | 1.38% |
| 2024-04-15 | 7.57 | 6.99 | -0.58 | -7.66% | 6.87 | 7.61 | 44944 | 3185.75 | 1.12% |
| 2024-04-12 | 7.64 | 7.57 | -0.02 | -0.26% | 7.56 | 7.78 | 19068 | 1460.42 | 0.48% |
| 2024-04-11 | 7.76 | 7.59 | -0.14 | -1.81% | 7.58 | 7.82 | 25262 | 1939.32 | 0.63% |
| 2024-04-10 | 8.07 | 7.73 | -0.28 | -3.50% | 7.66 | 8.09 | 22867 | 1780.65 | 0.57% |
| 2024-04-09 | 7.81 | 8.01 | 0.20 | 2.56% | 7.78 | 8.02 | 24720 | 1953.91 | 0.62% |
| 2024-04-08 | 8.21 | 7.81 | -0.45 | -5.45% | 7.81 | 8.22 | 28969 | 2307.72 | 0.72% |
| 2024-04-03 | 8.40 | 8.26 | -0.14 | -1.67% | 8.11 | 8.42 | 34318 | 2832.70 | 0.86% |
| 2024-04-02 | 8.51 | 8.40 | -0.14 | -1.64% | 8.31 | 8.62 | 26334 | 2219.23 | 0.66% |
| 2024-04-01 | 8.42 | 8.54 | 0.12 | 1.43% | 8.42 | 8.68 | 34197 | 2921.40 | 0.85% |
| 2024-03-29 | 8.29 | 8.42 | 0.20 | 2.43% | 8.14 | 8.42 | 36184 | 2998.36 | 0.90% |
| 2024-03-28 | 8.00 | 8.22 | 0.31 | 3.92% | 7.90 | 8.35 | 47155 | 3863.60 | 1.17% |
| 2024-03-27 | 8.44 | 7.91 | -0.53 | -6.28% | 7.91 | 8.44 | 41092 | 3347.64 | 1.02% |
| 2024-03-26 | 8.46 | 8.44 | -0.09 | -1.06% | 8.29 | 8.65 | 31602 | 2671.86 | 0.79% |
| 2024-03-25 | 9.00 | 8.53 | -0.41 | -4.59% | 8.53 | 9.00 | 38549 | 3372.89 | 0.96% |
| 2024-03-22 | 9.08 | 8.94 | -0.21 | -2.30% | 8.73 | 9.17 | 58383 | 5211.15 | 1.45% |
| 2024-03-21 | 8.96 | 9.15 | 0.18 | 2.01% | 8.85 | 9.22 | 46600 | 4230.33 | 1.16% |
| 2024-03-20 | 8.98 | 8.97 | 0.04 | 0.45% | 8.81 | 9.03 | 32772 | 2920.95 | 0.82% |
| 2024-03-19 | 8.80 | 8.93 | 0.15 | 1.71% | 8.77 | 9.12 | 42800 | 3823.63 | 1.07% |
| 2024-03-18 | 8.59 | 8.78 | 0.23 | 2.69% | 8.59 | 8.78 | 33347 | 2898.93 | 0.83% |
| 2024-03-15 | 8.44 | 8.55 | 0.17 | 2.03% | 8.29 | 8.55 | 31726 | 2675.69 | 0.79% |
| 2024-03-14 | 8.56 | 8.38 | -0.18 | -2.10% | 8.25 | 8.57 | 38264 | 3224.65 | 0.95% |
| 2024-03-13 | 8.51 | 8.56 | 0.07 | 0.82% | 8.45 | 8.68 | 42842 | 3676.85 | 1.07% |
| 2024-03-12 | 8.36 | 8.49 | 0.13 | 1.56% | 8.34 | 8.55 | 41347 | 3489.57 | 1.03% |
| 2024-03-11 | 8.33 | 8.36 | 0.09 | 1.09% | 8.16 | 8.36 | 36807 | 3044.38 | 0.92% |
| 2024-03-08 | 8.10 | 8.27 | 0.18 | 2.22% | 8.10 | 8.37 | 45105 | 3719.85 | 1.12% |
| 2024-03-07 | 8.49 | 8.09 | -0.41 | -4.82% | 8.06 | 8.60 | 82341 | 6837.99 | 2.05% |
| 2024-03-06 | 8.29 | 8.50 | 0.35 | 4.29% | 8.20 | 8.85 | 101827 | 8694.21 | 2.54% |
| 2024-03-05 | 8.49 | 8.15 | -0.29 | -3.44% | 8.07 | 8.61 | 69673 | 5808.83 | 1.74% |
| 2024-03-04 | 8.50 | 8.44 | -0.11 | -1.29% | 8.23 | 8.75 | 77803 | 6582.85 | 1.94% |
| 2024-03-01 | 8.26 | 8.55 | 0.53 | 6.61% | 8.03 | 9.29 | 140848 | 12428.82 | 7.91% |
| 2024-02-29 | 8.00 | 8.02 | 0.44 | 5.80% | 7.78 | 8.13 | 72361 | 5753.10 | 4.06% |
| 2024-02-28 | 8.61 | 7.58 | -1.02 | -11.86% | 7.57 | 8.75 | 81850 | 6683.61 | 4.60% |
| 2024-02-27 | 8.26 | 8.60 | 0.37 | 4.50% | 8.09 | 8.60 | 41147 | 3457.61 | 2.31% |
| 2024-02-26 | 8.16 | 8.23 | 0.06 | 0.73% | 8.03 | 8.55 | 45364 | 3766.13 | 2.55% |
| 2024-02-23 | 7.88 | 8.17 | 0.38 | 4.88% | 7.80 | 8.22 | 40676 | 3251.48 | 2.28% |
| 2024-02-22 | 7.59 | 7.79 | 0.16 | 2.10% | 7.53 | 7.85 | 29612 | 2292.27 | 1.66% |
| 2024-02-21 | 7.38 | 7.63 | 0.17 | 2.28% | 7.36 | 7.93 | 44307 | 3412.68 | 2.49% |
| 2024-02-20 | 7.26 | 7.46 | 0.18 | 2.47% | 7.08 | 7.50 | 30367 | 2230.43 | 1.70% |
| 2024-02-19 | 7.08 | 7.28 | 0.23 | 3.26% | 7.05 | 7.48 | 62707 | 4549.57 | 3.52% |