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 | 7.13 | 7.13 | 0.05 | 0.71% | 7.05 | 7.15 | 236346 | 16753.55 | 1.80% |
| 2024-05-16 | 7.18 | 7.08 | -0.14 | -1.94% | 7.03 | 7.22 | 465449 | 33128.93 | 3.54% |
| 2024-05-15 | 7.38 | 7.22 | -0.16 | -2.17% | 7.18 | 7.39 | 370484 | 26976.70 | 2.82% |
| 2024-05-14 | 7.09 | 7.38 | 0.26 | 3.65% | 7.09 | 7.42 | 646969 | 47375.60 | 4.92% |
| 2024-05-13 | 7.24 | 7.12 | -0.16 | -2.20% | 7.06 | 7.24 | 570609 | 40696.55 | 4.34% |
| 2024-05-10 | 7.05 | 7.28 | 0.26 | 3.70% | 6.99 | 7.32 | 902872 | 64822.01 | 6.86% |
| 2024-05-09 | 6.83 | 7.02 | 0.15 | 2.18% | 6.80 | 7.15 | 520605 | 36440.41 | 3.96% |
| 2024-05-08 | 6.79 | 6.87 | 0.07 | 1.03% | 6.79 | 7.08 | 524964 | 36370.48 | 3.99% |
| 2024-05-07 | 6.76 | 6.80 | 0.02 | 0.29% | 6.73 | 6.85 | 248537 | 16865.96 | 1.89% |
| 2024-05-06 | 6.62 | 6.78 | 0.25 | 3.83% | 6.61 | 6.78 | 394938 | 26572.90 | 3.00% |
| 2024-04-30 | 6.50 | 6.53 | 0.01 | 0.15% | 6.50 | 6.65 | 460354 | 30324.03 | 3.50% |
| 2024-04-29 | 6.49 | 6.52 | -0.03 | -0.46% | 6.45 | 6.58 | 528926 | 34403.43 | 4.02% |
| 2024-04-26 | 6.60 | 6.55 | -0.24 | -3.53% | 6.36 | 6.65 | 635289 | 41437.91 | 4.83% |
| 2024-04-25 | 6.70 | 6.79 | 0.07 | 1.04% | 6.67 | 6.80 | 237306 | 16003.85 | 1.80% |
| 2024-04-24 | 6.70 | 6.72 | 0.02 | 0.30% | 6.61 | 6.72 | 170428 | 11382.99 | 1.30% |
| 2024-04-23 | 6.60 | 6.70 | 0.08 | 1.21% | 6.60 | 6.75 | 266168 | 17800.56 | 2.02% |
| 2024-04-22 | 6.60 | 6.62 | 0.03 | 0.46% | 6.60 | 6.68 | 207070 | 13750.68 | 1.57% |
| 2024-04-19 | 6.53 | 6.59 | 0.04 | 0.61% | 6.47 | 6.60 | 171264 | 11213.08 | 1.30% |
| 2024-04-18 | 6.59 | 6.55 | -0.04 | -0.61% | 6.54 | 6.69 | 266265 | 17639.92 | 2.02% |
| 2024-04-17 | 6.42 | 6.59 | 0.17 | 2.65% | 6.42 | 6.59 | 276202 | 18045.37 | 2.10% |
| 2024-04-16 | 6.50 | 6.42 | -0.09 | -1.38% | 6.38 | 6.58 | 323622 | 20926.42 | 2.46% |
| 2024-04-15 | 6.43 | 6.51 | 0.10 | 1.56% | 6.41 | 6.55 | 282566 | 18334.85 | 2.15% |
| 2024-04-12 | 6.48 | 6.41 | -0.08 | -1.23% | 6.38 | 6.50 | 123755 | 7951.41 | 0.94% |
| 2024-04-11 | 6.45 | 6.49 | -0.01 | -0.15% | 6.39 | 6.54 | 119538 | 7765.15 | 0.91% |
| 2024-04-10 | 6.57 | 6.50 | -0.08 | -1.22% | 6.46 | 6.58 | 142909 | 9297.48 | 1.09% |
| 2024-04-09 | 6.36 | 6.58 | 0.20 | 3.13% | 6.36 | 6.60 | 228023 | 14843.92 | 1.73% |
| 2024-04-08 | 6.55 | 6.38 | -0.20 | -3.04% | 6.37 | 6.58 | 193438 | 12512.15 | 1.47% |
| 2024-04-03 | 6.51 | 6.58 | 0.03 | 0.46% | 6.50 | 6.60 | 152933 | 10026.63 | 1.16% |
| 2024-04-02 | 6.60 | 6.55 | -0.07 | -1.06% | 6.49 | 6.62 | 150616 | 9851.42 | 1.14% |
| 2024-04-01 | 6.59 | 6.62 | 0.05 | 0.76% | 6.54 | 6.62 | 167499 | 11015.74 | 1.25% |
| 2024-03-29 | 6.52 | 6.57 | 0.05 | 0.77% | 6.48 | 6.58 | 123014 | 8026.63 | 0.92% |
| 2024-03-28 | 6.46 | 6.52 | 0.06 | 0.93% | 6.42 | 6.60 | 207628 | 13567.80 | 1.55% |
| 2024-03-27 | 6.49 | 6.46 | -0.09 | -1.37% | 6.46 | 6.60 | 152794 | 10008.06 | 1.14% |
| 2024-03-26 | 6.45 | 6.55 | 0.10 | 1.55% | 6.45 | 6.56 | 155053 | 10090.83 | 1.16% |
| 2024-03-25 | 6.50 | 6.45 | -0.06 | -0.92% | 6.45 | 6.58 | 211468 | 13781.80 | 1.58% |
| 2024-03-22 | 6.62 | 6.51 | -0.12 | -1.81% | 6.44 | 6.64 | 184430 | 12002.39 | 1.37% |
| 2024-03-21 | 6.70 | 6.63 | -0.03 | -0.45% | 6.61 | 6.72 | 91510 | 6082.20 | 0.68% |
| 2024-03-20 | 6.62 | 6.66 | 0.04 | 0.60% | 6.58 | 6.69 | 134466 | 8925.84 | 1.00% |
| 2024-03-19 | 6.69 | 6.62 | -0.07 | -1.05% | 6.61 | 6.70 | 114546 | 7621.73 | 0.85% |
| 2024-03-18 | 6.60 | 6.69 | 0.06 | 0.90% | 6.60 | 6.69 | 126407 | 8410.10 | 0.94% |
| 2024-03-15 | 6.54 | 6.63 | 0.05 | 0.76% | 6.52 | 6.63 | 142532 | 9397.45 | 1.06% |
| 2024-03-14 | 6.62 | 6.58 | -0.02 | -0.30% | 6.53 | 6.71 | 168484 | 11119.94 | 1.26% |
| 2024-03-13 | 6.65 | 6.60 | -0.02 | -0.30% | 6.50 | 6.65 | 137943 | 9066.88 | 1.03% |
| 2024-03-12 | 6.53 | 6.62 | 0.12 | 1.85% | 6.52 | 6.73 | 265409 | 17648.40 | 1.98% |
| 2024-03-11 | 6.36 | 6.50 | 0.14 | 2.20% | 6.33 | 6.50 | 223035 | 14345.16 | 1.66% |
| 2024-03-08 | 6.31 | 6.36 | 0.04 | 0.63% | 6.31 | 6.40 | 118616 | 7538.06 | 0.88% |
| 2024-03-07 | 6.37 | 6.32 | -0.07 | -1.10% | 6.32 | 6.41 | 134761 | 8577.86 | 1.00% |
| 2024-03-06 | 6.40 | 6.39 | -0.02 | -0.31% | 6.31 | 6.43 | 197720 | 12600.31 | 1.47% |
| 2024-03-05 | 6.44 | 6.41 | -0.05 | -0.77% | 6.38 | 6.47 | 137954 | 8860.22 | 1.03% |
| 2024-03-04 | 6.40 | 6.46 | 0.02 | 0.31% | 6.37 | 6.53 | 153507 | 9877.67 | 1.14% |
| 2024-03-01 | 6.43 | 6.44 | 0.01 | 0.16% | 6.40 | 6.47 | 154810 | 9966.49 | 1.15% |
| 2024-02-29 | 6.25 | 6.43 | 0.15 | 2.39% | 6.22 | 6.45 | 242601 | 15486.03 | 1.81% |
| 2024-02-28 | 6.46 | 6.28 | -0.16 | -2.48% | 6.27 | 6.60 | 344899 | 22253.57 | 2.57% |
| 2024-02-27 | 6.38 | 6.44 | 0.07 | 1.10% | 6.34 | 6.45 | 164011 | 10504.41 | 1.22% |
| 2024-02-26 | 6.39 | 6.37 | 0.00 | 0.00% | 6.33 | 6.45 | 207835 | 13287.94 | 1.55% |
| 2024-02-23 | 6.27 | 6.37 | 0.12 | 1.92% | 6.18 | 6.38 | 278417 | 17545.45 | 2.07% |
| 2024-02-22 | 6.17 | 6.25 | 0.06 | 0.97% | 6.16 | 6.26 | 203412 | 12647.13 | 1.52% |
| 2024-02-21 | 6.23 | 6.19 | -0.06 | -0.96% | 6.14 | 6.33 | 255296 | 15943.26 | 1.90% |
| 2024-02-20 | 6.08 | 6.25 | 0.17 | 2.80% | 6.01 | 6.29 | 286644 | 17737.02 | 2.14% |
| 2024-02-19 | 6.15 | 6.08 | 0.02 | 0.33% | 6.01 | 6.19 | 267014 | 16272.63 | 1.99% |
| 2024-02-08 | 5.95 | 6.06 | 0.16 | 2.71% | 5.90 | 6.15 | 384783 | 23350.38 | 2.87% |