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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 7.53 | 7.42 | -0.20 | -2.62% | 7.38 | 7.73 | 191298 | 14348.11 | 3.71% |
| 2024-05-14 | 7.79 | 7.62 | -0.20 | -2.56% | 7.60 | 8.07 | 296300 | 23090.70 | 5.74% |
| 2024-05-13 | 7.28 | 7.82 | 0.50 | 6.83% | 7.20 | 7.96 | 385731 | 29291.19 | 7.48% |
| 2024-05-10 | 7.23 | 7.32 | 0.07 | 0.97% | 7.19 | 7.42 | 179980 | 13185.46 | 3.49% |
| 2024-05-09 | 7.20 | 7.25 | 0.15 | 2.11% | 7.13 | 7.35 | 131250 | 9515.91 | 2.54% |
| 2024-05-08 | 7.24 | 7.10 | -0.14 | -1.93% | 7.07 | 7.29 | 176508 | 12661.78 | 3.42% |
| 2024-05-07 | 7.00 | 7.24 | 0.23 | 3.28% | 6.89 | 7.34 | 247673 | 17639.45 | 4.80% |
| 2024-05-06 | 6.88 | 7.01 | 0.15 | 2.19% | 6.70 | 7.02 | 151660 | 10438.99 | 2.94% |
| 2024-04-30 | 6.88 | 6.86 | -0.02 | -0.29% | 6.72 | 6.89 | 88363 | 6019.70 | 1.71% |
| 2024-04-29 | 6.84 | 6.88 | 0.03 | 0.44% | 6.76 | 6.90 | 114616 | 7843.93 | 2.22% |
| 2024-04-26 | 6.79 | 6.85 | -0.01 | -0.15% | 6.76 | 6.89 | 115623 | 7872.25 | 2.24% |
| 2024-04-25 | 6.89 | 6.86 | -0.04 | -0.58% | 6.76 | 6.90 | 75170 | 5124.89 | 1.46% |
| 2024-04-24 | 6.86 | 6.90 | 0.05 | 0.73% | 6.82 | 6.99 | 75672 | 5220.78 | 1.47% |
| 2024-04-23 | 7.00 | 6.85 | -0.20 | -2.84% | 6.83 | 7.07 | 102857 | 7110.82 | 1.99% |
| 2024-04-22 | 6.82 | 7.05 | 0.16 | 2.32% | 6.77 | 7.09 | 179364 | 12583.41 | 3.48% |
| 2024-04-19 | 6.88 | 6.89 | 0.01 | 0.15% | 6.76 | 6.98 | 128648 | 8852.26 | 2.49% |
| 2024-04-18 | 6.56 | 6.88 | 0.35 | 5.36% | 6.48 | 7.00 | 186424 | 12713.55 | 3.61% |
| 2024-04-17 | 6.21 | 6.53 | 0.38 | 6.18% | 6.21 | 6.53 | 114482 | 7362.17 | 2.22% |
| 2024-04-16 | 6.45 | 6.15 | -0.39 | -5.96% | 6.10 | 6.56 | 164470 | 10233.91 | 3.19% |
| 2024-04-15 | 6.69 | 6.54 | -0.24 | -3.54% | 6.46 | 6.80 | 130979 | 8631.84 | 2.54% |
| 2024-04-12 | 6.82 | 6.78 | -0.05 | -0.73% | 6.71 | 6.88 | 102400 | 6952.60 | 1.98% |
| 2024-04-11 | 6.40 | 6.83 | 0.37 | 5.73% | 6.39 | 7.02 | 164011 | 11117.60 | 3.18% |
| 2024-04-10 | 6.65 | 6.46 | -0.16 | -2.42% | 6.40 | 6.65 | 71928 | 4650.94 | 1.39% |
| 2024-04-09 | 6.49 | 6.62 | 0.12 | 1.85% | 6.49 | 6.64 | 60749 | 3995.68 | 1.18% |
| 2024-04-08 | 6.67 | 6.50 | -0.13 | -1.96% | 6.49 | 6.67 | 67842 | 4451.65 | 1.32% |
| 2024-04-03 | 6.74 | 6.63 | -0.15 | -2.21% | 6.56 | 6.78 | 67257 | 4458.70 | 1.30% |
| 2024-04-02 | 6.68 | 6.78 | 0.07 | 1.04% | 6.68 | 6.89 | 98846 | 6709.40 | 1.92% |
| 2024-04-01 | 6.72 | 6.71 | -0.01 | -0.15% | 6.62 | 6.82 | 91226 | 6110.79 | 1.77% |
| 2024-03-29 | 6.48 | 6.72 | 0.32 | 5.00% | 6.35 | 6.77 | 118091 | 7833.32 | 2.29% |
| 2024-03-28 | 6.42 | 6.40 | 0.07 | 1.11% | 6.35 | 6.59 | 126448 | 8179.46 | 2.45% |
| 2024-03-27 | 6.78 | 6.33 | -0.45 | -6.64% | 6.33 | 6.78 | 178438 | 11623.33 | 3.46% |
| 2024-03-26 | 6.84 | 6.78 | -0.09 | -1.31% | 6.68 | 6.95 | 106070 | 7211.09 | 2.06% |
| 2024-03-25 | 7.00 | 6.87 | -0.18 | -2.55% | 6.85 | 7.14 | 101653 | 7121.93 | 1.97% |
| 2024-03-22 | 6.93 | 7.05 | 0.13 | 1.88% | 6.84 | 7.11 | 109003 | 7605.47 | 2.11% |
| 2024-03-21 | 6.94 | 6.92 | -0.04 | -0.57% | 6.85 | 7.01 | 78881 | 5466.99 | 1.53% |
| 2024-03-20 | 6.93 | 6.96 | 0.05 | 0.72% | 6.84 | 7.02 | 77572 | 5368.42 | 1.50% |
| 2024-03-19 | 6.95 | 6.91 | -0.04 | -0.58% | 6.90 | 6.99 | 94383 | 6552.74 | 1.83% |
| 2024-03-18 | 6.98 | 6.95 | 0.02 | 0.29% | 6.85 | 7.07 | 121653 | 8453.10 | 2.36% |
| 2024-03-15 | 6.76 | 6.93 | 0.18 | 2.67% | 6.70 | 6.94 | 106594 | 7273.77 | 2.07% |
| 2024-03-14 | 6.87 | 6.75 | -0.13 | -1.89% | 6.68 | 6.89 | 97228 | 6589.01 | 1.88% |
| 2024-03-13 | 7.00 | 6.88 | -0.11 | -1.57% | 6.81 | 7.09 | 160913 | 11096.86 | 3.12% |
| 2024-03-12 | 6.81 | 6.99 | 0.20 | 2.95% | 6.68 | 7.03 | 180595 | 12428.23 | 3.50% |
| 2024-03-11 | 6.49 | 6.79 | 0.30 | 4.62% | 6.46 | 6.86 | 185044 | 12396.42 | 3.59% |
| 2024-03-08 | 6.18 | 6.49 | 0.33 | 5.36% | 6.16 | 6.57 | 213430 | 13759.95 | 4.14% |
| 2024-03-07 | 6.31 | 6.16 | -0.12 | -1.91% | 6.14 | 6.38 | 102495 | 6395.19 | 1.99% |
| 2024-03-06 | 6.21 | 6.28 | 0.12 | 1.95% | 6.16 | 6.39 | 136292 | 8569.01 | 2.64% |
| 2024-03-05 | 6.47 | 6.16 | -0.27 | -4.20% | 6.14 | 6.47 | 145077 | 9039.05 | 2.81% |
| 2024-03-04 | 6.14 | 6.43 | 0.31 | 5.07% | 6.10 | 6.46 | 208283 | 13072.70 | 4.04% |
| 2024-03-01 | 6.00 | 6.12 | 0.11 | 1.83% | 5.95 | 6.15 | 118483 | 7195.14 | 2.30% |
| 2024-02-29 | 5.70 | 6.01 | 0.23 | 3.98% | 5.66 | 6.03 | 171676 | 10113.17 | 3.33% |
| 2024-02-28 | 5.98 | 5.78 | -0.19 | -3.18% | 5.66 | 6.08 | 230939 | 13635.50 | 4.48% |
| 2024-02-27 | 5.84 | 5.97 | 0.13 | 2.23% | 5.73 | 6.03 | 159364 | 9341.46 | 3.09% |
| 2024-02-26 | 5.75 | 5.84 | 0.12 | 2.10% | 5.74 | 5.95 | 143897 | 8418.79 | 2.79% |
| 2024-02-23 | 5.60 | 5.72 | 0.17 | 3.06% | 5.46 | 5.79 | 138170 | 7769.84 | 2.68% |
| 2024-02-22 | 5.52 | 5.55 | 0.00 | 0.00% | 5.44 | 5.63 | 103169 | 5701.29 | 2.00% |
| 2024-02-21 | 5.41 | 5.55 | 0.07 | 1.28% | 5.38 | 5.76 | 144344 | 8118.03 | 2.80% |
| 2024-02-20 | 5.33 | 5.48 | 0.15 | 2.81% | 5.18 | 5.55 | 144576 | 7846.63 | 2.80% |
| 2024-02-19 | 5.22 | 5.33 | 0.13 | 2.50% | 5.18 | 5.49 | 243626 | 12992.26 | 4.72% |
| 2024-02-08 | 4.80 | 5.20 | 0.47 | 9.94% | 4.67 | 5.20 | 306808 | 15121.43 | 5.95% |
| 2024-02-07 | 4.57 | 4.73 | 0.21 | 4.65% | 4.46 | 4.93 | 278981 | 13009.56 | 5.41% |
| 2024-02-06 | 4.29 | 4.52 | 0.08 | 1.80% | 4.01 | 4.72 | 291070 | 12566.39 | 5.64% |