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 | 7.21 | 7.26 | 0.04 | 0.55% | 7.15 | 7.28 | 67133 | 4840.31 | 1.17% |
| 2024-05-16 | 7.20 | 7.22 | 0.04 | 0.56% | 7.19 | 7.36 | 85738 | 6232.42 | 1.49% |
| 2024-05-15 | 7.16 | 7.18 | 0.00 | 0.00% | 7.14 | 7.25 | 55882 | 4022.98 | 0.97% |
| 2024-05-14 | 7.18 | 7.18 | -0.02 | -0.28% | 7.15 | 7.24 | 45221 | 3253.73 | 0.79% |
| 2024-05-13 | 7.19 | 7.20 | -0.05 | -0.69% | 7.13 | 7.23 | 66181 | 4755.46 | 1.15% |
| 2024-05-10 | 7.29 | 7.25 | -0.04 | -0.55% | 7.23 | 7.34 | 66505 | 4834.02 | 1.16% |
| 2024-05-09 | 7.28 | 7.29 | 0.02 | 0.28% | 7.26 | 7.34 | 92123 | 6722.36 | 1.61% |
| 2024-05-08 | 7.36 | 7.27 | -0.16 | -2.15% | 7.25 | 7.44 | 127371 | 9336.00 | 2.22% |
| 2024-05-07 | 7.30 | 7.43 | 0.16 | 2.20% | 7.25 | 7.43 | 165477 | 12151.05 | 2.88% |
| 2024-05-06 | 7.16 | 7.27 | 0.17 | 2.39% | 7.10 | 7.29 | 165816 | 11966.01 | 2.89% |
| 2024-04-30 | 7.08 | 7.10 | -0.06 | -0.84% | 7.06 | 7.17 | 106358 | 7561.78 | 1.85% |
| 2024-04-29 | 7.08 | 7.16 | 0.08 | 1.13% | 7.03 | 7.18 | 106125 | 7540.53 | 1.85% |
| 2024-04-26 | 7.07 | 7.08 | 0.00 | 0.00% | 7.01 | 7.10 | 80733 | 5693.23 | 1.41% |
| 2024-04-25 | 7.02 | 7.08 | 0.16 | 2.31% | 7.02 | 7.18 | 117560 | 8351.04 | 2.05% |
| 2024-04-24 | 6.90 | 6.92 | 0.04 | 0.58% | 6.83 | 6.95 | 49662 | 3423.76 | 0.87% |
| 2024-04-23 | 7.00 | 6.88 | -0.16 | -2.27% | 6.85 | 7.03 | 70235 | 4850.69 | 1.22% |
| 2024-04-22 | 7.08 | 7.04 | -0.08 | -1.12% | 7.00 | 7.17 | 88891 | 6277.41 | 1.55% |
| 2024-04-19 | 6.94 | 7.12 | 0.17 | 2.45% | 6.90 | 7.22 | 133049 | 9467.81 | 2.32% |
| 2024-04-18 | 6.98 | 6.95 | 0.00 | 0.00% | 6.91 | 7.05 | 76934 | 5373.41 | 1.34% |
| 2024-04-17 | 6.78 | 6.95 | 0.19 | 2.81% | 6.78 | 6.95 | 83534 | 5771.72 | 1.46% |
| 2024-04-16 | 6.90 | 6.76 | -0.33 | -4.65% | 6.73 | 7.03 | 135273 | 9291.27 | 2.36% |
| 2024-04-15 | 7.23 | 7.09 | -0.04 | -0.56% | 6.92 | 7.30 | 161900 | 11493.43 | 2.82% |
| 2024-04-12 | 7.01 | 7.13 | 0.12 | 1.71% | 6.98 | 7.22 | 100078 | 7109.73 | 1.74% |
| 2024-04-11 | 6.97 | 7.01 | 0.02 | 0.29% | 6.95 | 7.07 | 48496 | 3404.23 | 0.85% |
| 2024-04-10 | 7.07 | 6.99 | -0.06 | -0.85% | 6.95 | 7.08 | 48699 | 3417.10 | 0.85% |
| 2024-04-09 | 7.01 | 7.05 | 0.03 | 0.43% | 6.97 | 7.08 | 53286 | 3744.55 | 0.93% |
| 2024-04-08 | 7.06 | 7.02 | -0.07 | -0.99% | 7.00 | 7.17 | 89099 | 6313.42 | 1.55% |
| 2024-04-03 | 7.02 | 7.09 | 0.07 | 1.00% | 7.00 | 7.12 | 98866 | 6975.38 | 1.72% |
| 2024-04-02 | 6.90 | 7.02 | 0.13 | 1.89% | 6.89 | 7.06 | 128223 | 8966.76 | 2.23% |
| 2024-04-01 | 6.84 | 6.89 | 0.08 | 1.17% | 6.81 | 6.90 | 50542 | 3466.85 | 0.88% |
| 2024-03-29 | 6.68 | 6.81 | 0.14 | 2.10% | 6.66 | 6.82 | 46048 | 3107.59 | 0.80% |
| 2024-03-28 | 6.63 | 6.67 | 0.04 | 0.60% | 6.62 | 6.73 | 42122 | 2814.79 | 0.73% |
| 2024-03-27 | 6.69 | 6.63 | -0.09 | -1.34% | 6.62 | 6.75 | 40971 | 2744.15 | 0.71% |
| 2024-03-26 | 6.74 | 6.72 | -0.02 | -0.30% | 6.63 | 6.76 | 47644 | 3191.00 | 0.83% |
| 2024-03-25 | 6.74 | 6.74 | -0.02 | -0.30% | 6.73 | 6.87 | 55622 | 3780.30 | 0.97% |
| 2024-03-22 | 6.87 | 6.76 | -0.11 | -1.60% | 6.74 | 6.88 | 65925 | 4474.36 | 1.15% |
| 2024-03-21 | 6.88 | 6.87 | -0.02 | -0.29% | 6.83 | 6.91 | 61860 | 4253.88 | 1.08% |
| 2024-03-20 | 6.87 | 6.89 | 0.02 | 0.29% | 6.85 | 6.91 | 41671 | 2869.24 | 0.73% |
| 2024-03-19 | 6.91 | 6.87 | -0.04 | -0.58% | 6.87 | 6.93 | 49056 | 3381.29 | 0.86% |
| 2024-03-18 | 6.87 | 6.91 | 0.04 | 0.58% | 6.85 | 6.92 | 81355 | 5595.21 | 1.42% |
| 2024-03-15 | 6.82 | 6.87 | 0.07 | 1.03% | 6.76 | 6.89 | 50716 | 3466.77 | 0.88% |
| 2024-03-14 | 6.86 | 6.80 | -0.05 | -0.73% | 6.76 | 6.88 | 40912 | 2789.82 | 0.71% |
| 2024-03-13 | 6.89 | 6.85 | -0.03 | -0.44% | 6.82 | 6.90 | 44833 | 3072.17 | 0.78% |
| 2024-03-12 | 6.87 | 6.88 | 0.02 | 0.29% | 6.81 | 6.89 | 52210 | 3578.90 | 0.91% |
| 2024-03-11 | 6.76 | 6.86 | 0.10 | 1.48% | 6.73 | 6.86 | 64461 | 4384.32 | 1.12% |
| 2024-03-08 | 6.75 | 6.76 | 0.01 | 0.15% | 6.71 | 6.79 | 37388 | 2521.36 | 0.65% |
| 2024-03-07 | 6.75 | 6.75 | -0.01 | -0.15% | 6.74 | 6.84 | 61677 | 4184.54 | 1.08% |
| 2024-03-06 | 6.70 | 6.76 | 0.02 | 0.30% | 6.70 | 6.83 | 40479 | 2738.85 | 0.71% |
| 2024-03-05 | 6.85 | 6.74 | -0.12 | -1.75% | 6.71 | 6.85 | 56827 | 3837.65 | 0.99% |
| 2024-03-04 | 6.90 | 6.86 | -0.04 | -0.58% | 6.76 | 6.91 | 62518 | 4270.32 | 1.09% |
| 2024-03-01 | 6.93 | 6.90 | -0.05 | -0.72% | 6.84 | 6.98 | 84465 | 5816.00 | 1.47% |
| 2024-02-29 | 6.65 | 6.95 | 0.29 | 4.35% | 6.63 | 6.96 | 110490 | 7545.51 | 1.93% |
| 2024-02-28 | 6.87 | 6.66 | -0.20 | -2.92% | 6.66 | 6.94 | 101942 | 6950.78 | 1.78% |
| 2024-02-27 | 6.78 | 6.86 | 0.04 | 0.59% | 6.76 | 6.86 | 62760 | 4280.90 | 1.09% |
| 2024-02-26 | 6.79 | 6.82 | 0.02 | 0.29% | 6.77 | 6.87 | 56112 | 3824.18 | 0.98% |
| 2024-02-23 | 6.77 | 6.80 | 0.04 | 0.59% | 6.72 | 6.82 | 52541 | 3557.65 | 0.92% |
| 2024-02-22 | 6.74 | 6.76 | 0.02 | 0.30% | 6.69 | 6.79 | 50936 | 3436.19 | 0.89% |
| 2024-02-21 | 6.64 | 6.74 | 0.07 | 1.05% | 6.63 | 6.86 | 71361 | 4839.43 | 1.24% |
| 2024-02-20 | 6.68 | 6.67 | -0.01 | -0.15% | 6.60 | 6.69 | 39897 | 2652.86 | 0.70% |
| 2024-02-19 | 6.57 | 6.68 | 0.14 | 2.14% | 6.55 | 6.71 | 75051 | 4983.21 | 1.31% |