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 | 7.32 | 7.37 | 0.05 | 0.68% | 7.31 | 7.39 | 294474 | 21621.09 | 0.44% |
| 2024-05-16 | 7.44 | 7.32 | -0.11 | -1.48% | 7.30 | 7.49 | 260755 | 19224.70 | 0.39% |
| 2024-05-15 | 7.51 | 7.43 | -0.08 | -1.07% | 7.40 | 7.52 | 280095 | 20840.93 | 0.42% |
| 2024-05-14 | 7.33 | 7.51 | 0.13 | 1.76% | 7.33 | 7.60 | 467556 | 35127.81 | 0.70% |
| 2024-05-13 | 7.36 | 7.38 | -0.06 | -0.81% | 7.34 | 7.47 | 337825 | 24983.50 | 0.51% |
| 2024-05-10 | 7.52 | 7.44 | -0.08 | -1.06% | 7.43 | 7.63 | 413447 | 30986.56 | 0.62% |
| 2024-05-09 | 7.43 | 7.52 | 0.07 | 0.94% | 7.41 | 7.54 | 462037 | 34607.02 | 0.70% |
| 2024-05-08 | 7.38 | 7.45 | 0.10 | 1.36% | 7.32 | 7.47 | 502893 | 37246.78 | 0.76% |
| 2024-05-07 | 7.40 | 7.35 | 0.02 | 0.27% | 7.30 | 7.41 | 335205 | 24611.96 | 0.50% |
| 2024-05-06 | 7.22 | 7.33 | 0.15 | 2.09% | 7.21 | 7.38 | 496640 | 36337.30 | 0.75% |
| 2024-04-30 | 7.19 | 7.18 | -0.02 | -0.28% | 7.14 | 7.25 | 341847 | 24620.00 | 0.51% |
| 2024-04-29 | 7.14 | 7.20 | 0.01 | 0.14% | 7.10 | 7.22 | 418246 | 30008.34 | 0.63% |
| 2024-04-26 | 7.22 | 7.19 | -0.07 | -0.96% | 7.15 | 7.28 | 329856 | 23735.56 | 0.50% |
| 2024-04-25 | 7.08 | 7.26 | 0.19 | 2.69% | 7.05 | 7.32 | 448956 | 32362.13 | 0.68% |
| 2024-04-24 | 7.05 | 7.07 | 0.03 | 0.43% | 7.01 | 7.11 | 239645 | 16895.86 | 0.36% |
| 2024-04-23 | 7.03 | 7.04 | -0.02 | -0.28% | 6.99 | 7.10 | 267199 | 18813.62 | 0.40% |
| 2024-04-22 | 6.96 | 7.06 | 0.05 | 0.71% | 6.96 | 7.09 | 274071 | 19318.29 | 0.41% |
| 2024-04-19 | 6.95 | 7.01 | 0.02 | 0.29% | 6.92 | 7.05 | 266437 | 18614.03 | 0.40% |
| 2024-04-18 | 6.80 | 6.99 | 0.16 | 2.34% | 6.80 | 7.15 | 510757 | 35774.31 | 0.77% |
| 2024-04-17 | 6.68 | 6.83 | 0.15 | 2.25% | 6.68 | 6.87 | 343600 | 23399.00 | 0.52% |
| 2024-04-16 | 6.75 | 6.68 | -0.10 | -1.47% | 6.66 | 6.88 | 384896 | 26000.84 | 0.58% |
| 2024-04-15 | 6.74 | 6.78 | 0.01 | 0.15% | 6.70 | 6.86 | 353635 | 23968.84 | 0.53% |
| 2024-04-12 | 6.81 | 6.77 | -0.04 | -0.59% | 6.76 | 6.91 | 232069 | 15861.50 | 0.35% |
| 2024-04-11 | 6.80 | 6.81 | -0.02 | -0.29% | 6.80 | 6.90 | 147883 | 10133.13 | 0.22% |
| 2024-04-10 | 6.96 | 6.83 | -0.13 | -1.87% | 6.81 | 6.97 | 212408 | 14600.97 | 0.32% |
| 2024-04-09 | 6.85 | 6.96 | 0.09 | 1.31% | 6.80 | 6.97 | 251480 | 17342.45 | 0.38% |
| 2024-04-08 | 7.05 | 6.87 | -0.18 | -2.55% | 6.85 | 7.07 | 331102 | 22960.10 | 0.50% |
| 2024-04-03 | 7.02 | 7.05 | 0.03 | 0.43% | 7.00 | 7.10 | 225769 | 15909.98 | 0.34% |
| 2024-04-02 | 7.14 | 7.02 | -0.13 | -1.82% | 7.01 | 7.14 | 293116 | 20685.14 | 0.44% |
| 2024-04-01 | 7.09 | 7.15 | 0.05 | 0.70% | 7.05 | 7.16 | 216903 | 15466.71 | 0.33% |
| 2024-03-29 | 7.03 | 7.10 | 0.07 | 1.00% | 7.02 | 7.14 | 216017 | 15284.39 | 0.33% |
| 2024-03-28 | 7.02 | 7.03 | 0.01 | 0.14% | 6.99 | 7.14 | 253121 | 17865.70 | 0.38% |
| 2024-03-27 | 7.05 | 7.02 | -0.04 | -0.57% | 7.02 | 7.12 | 193656 | 13685.71 | 0.29% |
| 2024-03-26 | 7.04 | 7.06 | 0.01 | 0.14% | 7.01 | 7.10 | 213306 | 15046.58 | 0.32% |
| 2024-03-25 | 7.12 | 7.05 | -0.10 | -1.40% | 7.04 | 7.17 | 250308 | 17799.69 | 0.38% |
| 2024-03-22 | 7.23 | 7.15 | -0.08 | -1.11% | 7.11 | 7.27 | 242772 | 17399.90 | 0.37% |
| 2024-03-21 | 7.35 | 7.23 | -0.12 | -1.63% | 7.21 | 7.36 | 304969 | 22155.98 | 0.46% |
| 2024-03-20 | 7.34 | 7.35 | 0.01 | 0.14% | 7.28 | 7.37 | 234141 | 17155.29 | 0.35% |
| 2024-03-19 | 7.41 | 7.34 | -0.07 | -0.94% | 7.33 | 7.42 | 232381 | 17127.34 | 0.35% |
| 2024-03-18 | 7.37 | 7.41 | 0.01 | 0.14% | 7.30 | 7.45 | 349873 | 25897.97 | 0.53% |
| 2024-03-15 | 7.35 | 7.40 | 0.00 | 0.00% | 7.30 | 7.45 | 297668 | 21920.51 | 0.45% |
| 2024-03-14 | 7.60 | 7.40 | -0.15 | -1.99% | 7.36 | 7.65 | 417638 | 31168.92 | 0.63% |
| 2024-03-13 | 7.31 | 7.55 | 0.26 | 3.57% | 7.31 | 7.63 | 665052 | 49801.75 | 1.00% |
| 2024-03-12 | 7.24 | 7.29 | 0.08 | 1.11% | 7.24 | 7.33 | 312188 | 22740.76 | 0.47% |
| 2024-03-11 | 7.10 | 7.21 | 0.09 | 1.26% | 7.10 | 7.25 | 295473 | 21262.73 | 0.44% |
| 2024-03-08 | 7.10 | 7.12 | 0.02 | 0.28% | 7.06 | 7.17 | 192611 | 13697.31 | 0.29% |
| 2024-03-07 | 7.24 | 7.10 | -0.16 | -2.20% | 7.08 | 7.27 | 299164 | 21444.75 | 0.45% |
| 2024-03-06 | 7.27 | 7.26 | -0.02 | -0.27% | 7.18 | 7.32 | 230904 | 16738.73 | 0.35% |
| 2024-03-05 | 7.30 | 7.28 | -0.05 | -0.68% | 7.25 | 7.38 | 333254 | 24332.64 | 0.50% |
| 2024-03-04 | 7.24 | 7.33 | 0.07 | 0.96% | 7.21 | 7.38 | 379271 | 27756.05 | 0.57% |
| 2024-03-01 | 7.19 | 7.26 | 0.06 | 0.83% | 7.15 | 7.32 | 359470 | 26023.27 | 0.54% |
| 2024-02-29 | 7.03 | 7.20 | 0.14 | 1.98% | 7.01 | 7.20 | 370532 | 26494.78 | 0.56% |
| 2024-02-28 | 7.16 | 7.06 | -0.08 | -1.12% | 7.06 | 7.34 | 602519 | 43468.72 | 0.91% |
| 2024-02-27 | 7.07 | 7.14 | 0.09 | 1.28% | 7.02 | 7.14 | 346458 | 24493.26 | 0.52% |
| 2024-02-26 | 7.05 | 7.05 | -0.02 | -0.28% | 6.98 | 7.12 | 345407 | 24379.77 | 0.52% |
| 2024-02-23 | 7.08 | 7.07 | -0.04 | -0.56% | 6.99 | 7.13 | 394301 | 27771.75 | 0.59% |
| 2024-02-22 | 7.01 | 7.11 | 0.08 | 1.14% | 6.98 | 7.11 | 282235 | 19968.00 | 0.42% |
| 2024-02-21 | 6.99 | 7.03 | 0.02 | 0.29% | 6.93 | 7.13 | 418038 | 29495.14 | 0.63% |
| 2024-02-20 | 6.92 | 7.01 | 0.05 | 0.72% | 6.88 | 7.07 | 313305 | 21990.73 | 0.47% |
| 2024-02-19 | 7.00 | 6.96 | 0.07 | 1.02% | 6.82 | 7.02 | 550519 | 38200.21 | 0.83% |