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 | 7.38 | 7.39 | -0.02 | -0.27% | 7.27 | 7.45 | 260896 | 19160.49 | 0.88% |
| 2024-05-16 | 7.45 | 7.41 | -0.03 | -0.40% | 7.38 | 7.59 | 243628 | 18210.35 | 0.82% |
| 2024-05-15 | 7.62 | 7.44 | -0.18 | -2.36% | 7.43 | 7.66 | 215324 | 16215.92 | 0.73% |
| 2024-05-14 | 7.57 | 7.62 | 0.00 | 0.00% | 7.52 | 7.67 | 235138 | 17905.69 | 0.79% |
| 2024-05-13 | 7.65 | 7.62 | 0.13 | 1.74% | 7.41 | 7.72 | 417046 | 31601.47 | 1.40% |
| 2024-05-10 | 7.43 | 7.49 | 0.04 | 0.54% | 7.43 | 7.53 | 162920 | 12178.83 | 0.55% |
| 2024-05-09 | 7.36 | 7.45 | 0.10 | 1.36% | 7.34 | 7.51 | 249701 | 18586.53 | 0.84% |
| 2024-05-08 | 7.43 | 7.35 | -0.09 | -1.21% | 7.33 | 7.46 | 233243 | 17228.41 | 0.79% |
| 2024-05-07 | 7.38 | 7.44 | 0.10 | 1.36% | 7.31 | 7.49 | 355428 | 26300.58 | 1.20% |
| 2024-05-06 | 7.20 | 7.34 | 0.21 | 2.95% | 7.15 | 7.37 | 369380 | 26856.92 | 1.24% |
| 2024-04-30 | 7.06 | 7.13 | 0.08 | 1.13% | 7.03 | 7.20 | 278825 | 19923.60 | 0.94% |
| 2024-04-29 | 7.09 | 7.05 | -0.01 | -0.14% | 6.95 | 7.10 | 292086 | 20537.62 | 0.98% |
| 2024-04-26 | 7.25 | 7.06 | -0.12 | -1.67% | 6.96 | 7.28 | 444626 | 31372.55 | 1.50% |
| 2024-04-25 | 7.17 | 7.18 | -0.02 | -0.28% | 7.13 | 7.22 | 181449 | 13014.17 | 0.61% |
| 2024-04-24 | 7.16 | 7.20 | 0.04 | 0.56% | 7.12 | 7.25 | 229532 | 16483.73 | 0.77% |
| 2024-04-23 | 7.20 | 7.16 | -0.05 | -0.69% | 7.12 | 7.31 | 309856 | 22320.01 | 1.04% |
| 2024-04-22 | 7.27 | 7.21 | -0.02 | -0.28% | 7.15 | 7.38 | 488369 | 35455.24 | 1.65% |
| 2024-04-19 | 7.01 | 7.23 | 0.37 | 5.39% | 7.01 | 7.25 | 738421 | 52952.69 | 2.49% |
| 2024-04-18 | 6.91 | 6.86 | -0.07 | -1.01% | 6.78 | 7.00 | 283888 | 19547.05 | 0.96% |
| 2024-04-17 | 6.82 | 6.93 | 0.08 | 1.17% | 6.79 | 6.93 | 299682 | 20557.84 | 1.01% |
| 2024-04-16 | 6.89 | 6.85 | -0.05 | -0.72% | 6.81 | 6.98 | 375255 | 25877.62 | 1.26% |
| 2024-04-15 | 6.83 | 6.90 | 0.10 | 1.47% | 6.80 | 6.99 | 368205 | 25413.76 | 1.24% |
| 2024-04-12 | 6.74 | 6.80 | 0.07 | 1.04% | 6.73 | 6.85 | 254155 | 17286.53 | 0.86% |
| 2024-04-11 | 6.61 | 6.73 | 0.12 | 1.82% | 6.58 | 6.81 | 364296 | 24504.83 | 1.23% |
| 2024-04-10 | 6.58 | 6.61 | 0.05 | 0.76% | 6.54 | 6.65 | 212470 | 14020.87 | 0.72% |
| 2024-04-09 | 6.60 | 6.56 | -0.03 | -0.46% | 6.55 | 6.66 | 193288 | 12737.22 | 0.65% |
| 2024-04-08 | 6.53 | 6.59 | 0.04 | 0.61% | 6.52 | 6.68 | 227526 | 15049.78 | 0.77% |
| 2024-04-03 | 6.55 | 6.55 | 0.01 | 0.15% | 6.48 | 6.58 | 207674 | 13563.51 | 0.70% |
| 2024-04-02 | 6.42 | 6.54 | 0.10 | 1.55% | 6.40 | 6.55 | 314090 | 20405.79 | 1.06% |
| 2024-04-01 | 6.42 | 6.44 | 0.01 | 0.16% | 6.37 | 6.46 | 186244 | 11956.91 | 0.63% |
| 2024-03-29 | 6.20 | 6.43 | 0.22 | 3.54% | 6.20 | 6.44 | 296289 | 18871.95 | 1.00% |
| 2024-03-28 | 6.20 | 6.21 | -0.01 | -0.16% | 6.16 | 6.29 | 185724 | 11567.97 | 0.63% |
| 2024-03-27 | 6.26 | 6.22 | -0.04 | -0.64% | 6.22 | 6.45 | 241843 | 15196.64 | 0.81% |
| 2024-03-26 | 6.18 | 6.26 | 0.05 | 0.81% | 6.17 | 6.28 | 188562 | 11728.62 | 0.64% |
| 2024-03-25 | 6.21 | 6.21 | -0.03 | -0.48% | 6.19 | 6.32 | 199206 | 12464.14 | 0.67% |
| 2024-03-22 | 6.27 | 6.24 | -0.05 | -0.79% | 6.13 | 6.31 | 263526 | 16371.48 | 0.89% |
| 2024-03-21 | 6.32 | 6.29 | -0.04 | -0.63% | 6.23 | 6.34 | 177385 | 11148.58 | 0.60% |
| 2024-03-20 | 6.31 | 6.33 | 0.01 | 0.16% | 6.25 | 6.36 | 146213 | 9219.27 | 0.49% |
| 2024-03-19 | 6.34 | 6.32 | -0.05 | -0.78% | 6.32 | 6.40 | 151998 | 9658.14 | 0.51% |
| 2024-03-18 | 6.34 | 6.37 | 0.00 | 0.00% | 6.31 | 6.44 | 221402 | 14091.34 | 0.75% |
| 2024-03-15 | 6.31 | 6.37 | 0.04 | 0.63% | 6.24 | 6.39 | 169742 | 10738.68 | 0.57% |
| 2024-03-14 | 6.21 | 6.33 | 0.11 | 1.77% | 6.21 | 6.39 | 208692 | 13194.64 | 0.70% |
| 2024-03-13 | 6.26 | 6.22 | -0.03 | -0.48% | 6.16 | 6.27 | 166329 | 10329.26 | 0.56% |
| 2024-03-12 | 6.37 | 6.25 | -0.14 | -2.19% | 6.23 | 6.39 | 233830 | 14733.27 | 0.79% |
| 2024-03-11 | 6.39 | 6.39 | 0.03 | 0.47% | 6.32 | 6.43 | 245625 | 15634.74 | 0.83% |
| 2024-03-08 | 6.19 | 6.36 | 0.16 | 2.58% | 6.18 | 6.36 | 242900 | 15263.58 | 0.82% |
| 2024-03-07 | 6.23 | 6.20 | -0.03 | -0.48% | 6.19 | 6.33 | 279174 | 17496.98 | 0.94% |
| 2024-03-06 | 6.21 | 6.23 | 0.03 | 0.48% | 6.18 | 6.30 | 263483 | 16488.75 | 0.89% |
| 2024-03-05 | 6.16 | 6.20 | 0.01 | 0.16% | 6.15 | 6.25 | 305500 | 18920.18 | 1.03% |
| 2024-03-04 | 6.10 | 6.19 | 0.08 | 1.31% | 6.03 | 6.20 | 312720 | 19104.98 | 1.05% |
| 2024-03-01 | 6.07 | 6.11 | 0.04 | 0.66% | 6.02 | 6.17 | 349667 | 21308.03 | 1.18% |
| 2024-02-29 | 6.04 | 6.07 | 0.18 | 3.06% | 5.97 | 6.12 | 492309 | 29766.53 | 1.66% |
| 2024-02-28 | 5.89 | 5.89 | -0.01 | -0.17% | 5.87 | 5.99 | 319012 | 18948.59 | 1.07% |
| 2024-02-27 | 5.82 | 5.90 | 0.04 | 0.68% | 5.81 | 5.91 | 234438 | 13756.57 | 0.79% |
| 2024-02-26 | 6.06 | 5.86 | -0.23 | -3.78% | 5.85 | 6.08 | 403978 | 23945.93 | 1.36% |
| 2024-02-23 | 6.15 | 6.09 | -0.07 | -1.14% | 6.04 | 6.17 | 255815 | 15552.20 | 0.86% |
| 2024-02-22 | 6.10 | 6.16 | 0.04 | 0.65% | 6.07 | 6.18 | 252671 | 15450.15 | 0.85% |
| 2024-02-21 | 6.14 | 6.12 | -0.06 | -0.97% | 6.07 | 6.22 | 308396 | 18964.14 | 1.04% |
| 2024-02-20 | 6.15 | 6.18 | 0.02 | 0.32% | 6.13 | 6.30 | 206976 | 12832.07 | 0.70% |
| 2024-02-19 | 6.10 | 6.16 | 0.06 | 0.98% | 6.05 | 6.23 | 340632 | 20893.74 | 1.15% |