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 | 6.86 | 6.82 | -0.03 | -0.44% | 6.70 | 6.94 | 60500 | 4140.62 | 1.04% |
| 2024-05-16 | 6.97 | 6.85 | -0.15 | -2.14% | 6.80 | 7.00 | 72921 | 5027.92 | 1.26% |
| 2024-05-15 | 6.98 | 7.00 | 0.09 | 1.30% | 6.69 | 7.05 | 107808 | 7415.38 | 1.86% |
| 2024-05-14 | 6.57 | 6.91 | -0.01 | -0.14% | 6.57 | 7.27 | 182113 | 12474.34 | 3.14% |
| 2024-05-13 | 6.92 | 6.92 | -0.36 | -4.95% | 6.92 | 7.07 | 74167 | 5134.93 | 1.28% |
| 2024-05-10 | 7.23 | 7.28 | 0.06 | 0.83% | 7.21 | 7.43 | 67285 | 4926.00 | 1.16% |
| 2024-05-09 | 7.47 | 7.22 | -0.25 | -3.35% | 7.18 | 7.56 | 90134 | 6581.93 | 1.55% |
| 2024-05-08 | 7.48 | 7.47 | -0.10 | -1.32% | 7.36 | 7.78 | 66276 | 5004.61 | 1.14% |
| 2024-05-07 | 7.78 | 7.57 | -0.30 | -3.81% | 7.49 | 7.86 | 73294 | 5623.96 | 1.26% |
| 2024-05-06 | 8.00 | 7.87 | -0.17 | -2.11% | 7.81 | 8.06 | 68611 | 5424.75 | 1.18% |
| 2024-04-30 | 8.14 | 8.04 | 0.07 | 0.88% | 7.93 | 8.24 | 65180 | 5257.06 | 1.12% |
| 2024-04-29 | 7.78 | 7.97 | -0.04 | -0.50% | 7.76 | 8.15 | 75929 | 6052.89 | 1.31% |
| 2024-04-26 | 8.03 | 8.01 | 0.36 | 4.71% | 7.89 | 8.03 | 110062 | 8802.24 | 1.90% |
| 2024-04-25 | 7.86 | 7.65 | -0.17 | -2.17% | 7.55 | 7.92 | 62773 | 4861.13 | 1.08% |
| 2024-04-24 | 7.49 | 7.82 | 0.33 | 4.41% | 7.46 | 7.85 | 74456 | 5765.77 | 1.28% |
| 2024-04-23 | 7.13 | 7.49 | 0.36 | 5.05% | 7.13 | 7.49 | 64393 | 4760.65 | 1.11% |
| 2024-04-22 | 7.13 | 7.13 | -0.37 | -4.93% | 7.13 | 7.13 | 25532 | 1820.43 | 0.44% |
| 2024-04-19 | 7.70 | 7.50 | -0.39 | -4.94% | 7.50 | 7.80 | 75528 | 5692.74 | 1.30% |
| 2024-04-18 | 8.00 | 7.89 | -0.14 | -1.74% | 7.80 | 8.11 | 86474 | 6889.88 | 1.49% |
| 2024-04-17 | 7.92 | 8.03 | -0.31 | -3.72% | 7.92 | 8.45 | 245007 | 19709.90 | 4.22% |
| 2024-04-16 | 8.34 | 8.34 | -0.44 | -5.01% | 8.34 | 8.34 | 4233 | 353.03 | 0.07% |
| 2024-04-15 | 8.78 | 8.78 | -0.46 | -4.98% | 8.78 | 8.78 | 16862 | 1480.48 | 0.29% |
| 2024-04-12 | 9.04 | 9.24 | 0.20 | 2.21% | 9.04 | 9.38 | 71929 | 6611.08 | 1.24% |
| 2024-04-11 | 8.96 | 9.04 | 0.01 | 0.11% | 8.93 | 9.11 | 36008 | 3256.95 | 0.62% |
| 2024-04-10 | 9.02 | 9.03 | -0.04 | -0.44% | 8.93 | 9.19 | 49372 | 4468.98 | 0.85% |
| 2024-04-09 | 9.10 | 9.07 | 0.18 | 2.02% | 9.00 | 9.17 | 58872 | 5349.59 | 1.01% |
| 2024-04-08 | 9.06 | 8.89 | -0.23 | -2.52% | 8.89 | 9.15 | 59614 | 5377.81 | 1.03% |
| 2024-04-03 | 9.03 | 9.12 | 0.06 | 0.66% | 8.92 | 9.24 | 74840 | 6803.29 | 1.29% |
| 2024-04-02 | 9.00 | 9.06 | 0.02 | 0.22% | 8.98 | 9.24 | 68565 | 6226.03 | 1.18% |
| 2024-04-01 | 9.08 | 9.04 | -0.10 | -1.09% | 8.87 | 9.09 | 75613 | 6794.34 | 1.30% |
| 2024-03-29 | 9.13 | 9.14 | -0.03 | -0.33% | 9.00 | 9.33 | 101644 | 9297.06 | 1.75% |
| 2024-03-28 | 8.70 | 9.17 | 0.37 | 4.20% | 8.65 | 9.24 | 127356 | 11506.78 | 2.19% |
| 2024-03-27 | 9.00 | 8.80 | -0.25 | -2.76% | 8.66 | 9.13 | 126344 | 11216.30 | 2.18% |
| 2024-03-26 | 9.25 | 9.05 | -0.10 | -1.09% | 8.93 | 9.35 | 151404 | 13806.09 | 2.61% |
| 2024-03-25 | 8.78 | 9.15 | 0.44 | 5.05% | 8.73 | 9.15 | 112639 | 10186.87 | 1.94% |
| 2024-03-22 | 8.94 | 8.71 | 0.20 | 2.35% | 8.64 | 8.94 | 194882 | 17209.88 | 3.36% |
| 2024-03-21 | 8.22 | 8.51 | 0.41 | 5.06% | 8.05 | 8.51 | 70649 | 5911.16 | 1.22% |
| 2024-03-20 | 7.74 | 8.10 | 0.39 | 5.06% | 7.68 | 8.10 | 113048 | 9053.90 | 1.95% |
| 2024-03-19 | 7.88 | 7.71 | -0.17 | -2.16% | 7.71 | 7.93 | 49089 | 3848.43 | 0.85% |
| 2024-03-18 | 7.92 | 7.88 | -0.02 | -0.25% | 7.79 | 7.96 | 34407 | 2711.54 | 0.59% |
| 2024-03-15 | 7.77 | 7.90 | 0.10 | 1.28% | 7.76 | 7.95 | 46527 | 3671.35 | 0.80% |
| 2024-03-14 | 7.74 | 7.80 | 0.03 | 0.39% | 7.68 | 7.81 | 42981 | 3331.91 | 0.74% |
| 2024-03-13 | 7.77 | 7.77 | -0.03 | -0.38% | 7.71 | 7.87 | 47651 | 3717.09 | 0.82% |
| 2024-03-12 | 7.68 | 7.80 | 0.14 | 1.83% | 7.54 | 7.87 | 79588 | 6116.90 | 1.37% |
| 2024-03-11 | 7.64 | 7.66 | 0.01 | 0.13% | 7.44 | 7.75 | 85105 | 6453.44 | 1.47% |
| 2024-03-08 | 7.40 | 7.65 | 0.27 | 3.66% | 7.38 | 7.68 | 73665 | 5572.38 | 1.27% |
| 2024-03-07 | 7.26 | 7.38 | 0.14 | 1.93% | 7.23 | 7.59 | 98319 | 7320.63 | 1.69% |
| 2024-03-06 | 6.97 | 7.24 | 0.28 | 4.02% | 6.84 | 7.30 | 89260 | 6281.65 | 1.54% |
| 2024-03-05 | 6.60 | 6.96 | 0.33 | 4.98% | 6.50 | 6.96 | 89902 | 6202.17 | 1.55% |
| 2024-03-04 | 6.73 | 6.63 | -0.14 | -2.07% | 6.55 | 6.75 | 53126 | 3522.25 | 0.91% |
| 2024-03-01 | 6.88 | 6.77 | -0.10 | -1.46% | 6.67 | 6.90 | 45429 | 3084.22 | 0.78% |
| 2024-02-29 | 6.72 | 6.87 | 0.03 | 0.44% | 6.62 | 6.90 | 67582 | 4584.34 | 1.16% |
| 2024-02-28 | 7.24 | 6.84 | -0.36 | -5.00% | 6.84 | 7.25 | 83393 | 5866.93 | 1.44% |
| 2024-02-27 | 7.22 | 7.20 | 0.02 | 0.28% | 7.14 | 7.25 | 35033 | 2515.99 | 0.60% |
| 2024-02-26 | 7.13 | 7.18 | 0.05 | 0.70% | 7.08 | 7.36 | 49699 | 3577.41 | 0.86% |
| 2024-02-23 | 7.18 | 7.13 | -0.04 | -0.56% | 7.09 | 7.27 | 47919 | 3425.80 | 0.83% |
| 2024-02-22 | 7.02 | 7.17 | 0.10 | 1.41% | 7.02 | 7.26 | 45293 | 3244.81 | 0.78% |
| 2024-02-21 | 7.15 | 7.07 | -0.06 | -0.84% | 7.07 | 7.36 | 66513 | 4804.34 | 1.15% |
| 2024-02-20 | 6.79 | 7.13 | 0.34 | 5.01% | 6.71 | 7.13 | 63930 | 4465.49 | 1.10% |
| 2024-02-19 | 6.55 | 6.79 | 0.28 | 4.30% | 6.54 | 6.83 | 62249 | 4180.66 | 1.07% |