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 | 6.96 | 7.06 | 0.08 | 1.15% | 6.94 | 7.06 | 451378 | 31612.12 | 1.10% |
| 2024-05-16 | 7.05 | 6.98 | -0.06 | -0.85% | 6.95 | 7.09 | 659236 | 46298.57 | 1.60% |
| 2024-05-15 | 7.42 | 7.04 | -0.33 | -4.48% | 7.01 | 7.45 | 1102466 | 79074.53 | 2.68% |
| 2024-05-14 | 7.35 | 7.37 | 0.00 | 0.00% | 7.24 | 7.38 | 742506 | 54282.36 | 1.81% |
| 2024-05-13 | 7.26 | 7.37 | 0.07 | 0.96% | 7.15 | 7.42 | 916367 | 66954.34 | 2.23% |
| 2024-05-10 | 7.24 | 7.30 | 0.02 | 0.27% | 7.22 | 7.33 | 647362 | 47081.93 | 1.58% |
| 2024-05-09 | 7.25 | 7.28 | 0.04 | 0.55% | 7.25 | 7.34 | 597995 | 43589.37 | 1.46% |
| 2024-05-08 | 7.36 | 7.24 | -0.16 | -2.16% | 7.22 | 7.37 | 637550 | 46394.81 | 1.55% |
| 2024-05-07 | 7.42 | 7.40 | -0.02 | -0.27% | 7.33 | 7.45 | 759091 | 56080.93 | 1.85% |
| 2024-05-06 | 7.51 | 7.42 | 0.02 | 0.27% | 7.36 | 7.53 | 1003649 | 74634.00 | 2.44% |
| 2024-04-30 | 7.50 | 7.40 | -0.11 | -1.46% | 7.36 | 7.76 | 1465962 | 110402.85 | 3.57% |
| 2024-04-29 | 7.56 | 7.51 | -0.02 | -0.27% | 7.40 | 7.63 | 2154666 | 162060.25 | 5.24% |
| 2024-04-26 | 7.14 | 7.53 | 0.62 | 8.97% | 7.02 | 7.60 | 2371620 | 173142.27 | 5.77% |
| 2024-04-25 | 6.90 | 6.91 | -0.04 | -0.58% | 6.86 | 6.94 | 593671 | 40949.50 | 1.44% |
| 2024-04-24 | 7.08 | 6.95 | -0.27 | -3.74% | 6.85 | 7.14 | 1431884 | 99707.47 | 3.48% |
| 2024-04-23 | 7.25 | 7.22 | 0.04 | 0.56% | 7.13 | 7.33 | 800006 | 57792.96 | 1.95% |
| 2024-04-22 | 7.30 | 7.18 | -0.19 | -2.58% | 7.15 | 7.34 | 935427 | 67614.88 | 2.28% |
| 2024-04-19 | 7.20 | 7.37 | 0.11 | 1.52% | 7.18 | 7.52 | 1561795 | 115247.96 | 3.80% |
| 2024-04-18 | 7.22 | 7.26 | -0.02 | -0.27% | 7.18 | 7.58 | 2079334 | 153764.56 | 5.06% |
| 2024-04-17 | 7.00 | 7.28 | 0.28 | 4.00% | 6.88 | 7.28 | 1346351 | 95259.41 | 3.28% |
| 2024-04-16 | 7.13 | 7.00 | -0.25 | -3.45% | 6.98 | 7.29 | 1363125 | 97311.76 | 3.32% |
| 2024-04-15 | 6.96 | 7.25 | 0.33 | 4.77% | 6.72 | 7.32 | 1987819 | 141277.47 | 4.84% |
| 2024-04-12 | 6.90 | 6.92 | -0.02 | -0.29% | 6.89 | 7.02 | 931379 | 64848.01 | 2.27% |
| 2024-04-11 | 6.73 | 6.94 | 0.19 | 2.81% | 6.71 | 7.08 | 1276221 | 88938.48 | 3.11% |
| 2024-04-10 | 6.80 | 6.75 | -0.07 | -1.03% | 6.67 | 6.81 | 504396 | 34015.16 | 1.23% |
| 2024-04-09 | 6.79 | 6.82 | 0.03 | 0.44% | 6.75 | 6.84 | 385312 | 26221.67 | 0.94% |
| 2024-04-08 | 6.74 | 6.79 | -0.13 | -1.88% | 6.72 | 6.91 | 627159 | 42782.90 | 1.53% |
| 2024-04-03 | 6.92 | 6.92 | 0.00 | 0.00% | 6.90 | 7.06 | 702342 | 48958.25 | 1.71% |
| 2024-04-02 | 7.00 | 6.92 | -0.08 | -1.14% | 6.89 | 7.01 | 597411 | 41405.96 | 1.45% |
| 2024-04-01 | 7.06 | 7.00 | 0.04 | 0.57% | 6.93 | 7.12 | 910571 | 63566.45 | 2.22% |
| 2024-03-29 | 6.73 | 6.96 | 0.20 | 2.96% | 6.71 | 7.04 | 1199455 | 83072.17 | 2.92% |
| 2024-03-28 | 6.70 | 6.76 | 0.06 | 0.90% | 6.69 | 6.83 | 707542 | 47832.00 | 1.72% |
| 2024-03-27 | 6.86 | 6.70 | -0.18 | -2.62% | 6.69 | 6.86 | 614785 | 41588.56 | 1.50% |
| 2024-03-26 | 6.82 | 6.88 | 0.04 | 0.58% | 6.78 | 6.89 | 605171 | 41397.97 | 1.47% |
| 2024-03-25 | 6.98 | 6.84 | -0.20 | -2.84% | 6.81 | 7.02 | 862038 | 59583.77 | 2.10% |
| 2024-03-22 | 7.18 | 7.04 | -0.11 | -1.54% | 7.02 | 7.18 | 821728 | 58171.61 | 2.00% |
| 2024-03-21 | 7.16 | 7.15 | -0.01 | -0.14% | 7.13 | 7.26 | 772184 | 55482.62 | 1.88% |
| 2024-03-20 | 7.11 | 7.16 | 0.01 | 0.14% | 7.10 | 7.19 | 775815 | 55437.80 | 1.89% |
| 2024-03-19 | 7.35 | 7.15 | -0.21 | -2.85% | 7.15 | 7.35 | 1261788 | 91315.52 | 3.07% |
| 2024-03-18 | 7.32 | 7.36 | 0.10 | 1.38% | 7.28 | 7.50 | 1614738 | 119230.04 | 3.93% |
| 2024-03-15 | 7.17 | 7.26 | 0.05 | 0.69% | 7.15 | 7.27 | 896017 | 64659.27 | 2.18% |
| 2024-03-14 | 7.24 | 7.21 | -0.07 | -0.96% | 7.14 | 7.31 | 940470 | 67983.98 | 2.29% |
| 2024-03-13 | 7.35 | 7.28 | -0.11 | -1.49% | 7.23 | 7.36 | 1251817 | 91251.30 | 3.05% |
| 2024-03-12 | 7.54 | 7.39 | -0.17 | -2.25% | 7.34 | 7.55 | 1768509 | 131396.73 | 4.30% |
| 2024-03-11 | 7.22 | 7.56 | 0.29 | 3.99% | 7.22 | 7.64 | 2431741 | 182368.42 | 5.92% |
| 2024-03-08 | 7.11 | 7.27 | 0.14 | 1.96% | 7.05 | 7.37 | 1700667 | 122865.98 | 4.14% |
| 2024-03-07 | 7.18 | 7.13 | -0.14 | -1.93% | 7.09 | 7.31 | 1794882 | 129094.98 | 4.37% |
| 2024-03-06 | 7.41 | 7.27 | -0.12 | -1.62% | 7.16 | 7.49 | 2179318 | 159328.91 | 5.30% |
| 2024-03-05 | 7.39 | 7.39 | -0.09 | -1.20% | 7.23 | 7.58 | 2119210 | 155967.03 | 5.16% |
| 2024-03-04 | 7.60 | 7.48 | -0.24 | -3.11% | 7.28 | 7.63 | 2728306 | 202470.86 | 6.64% |
| 2024-03-01 | 7.90 | 7.72 | -0.25 | -3.14% | 7.67 | 8.02 | 3105134 | 242213.78 | 7.56% |
| 2024-02-29 | 7.60 | 7.97 | 0.14 | 1.79% | 7.26 | 8.05 | 4652420 | 351834.84 | 11.32% |
| 2024-02-28 | 8.11 | 7.83 | 0.24 | 3.16% | 7.82 | 8.35 | 5528910 | 455865.41 | 13.45% |
| 2024-02-27 | 6.93 | 7.59 | 0.69 | 10.00% | 6.89 | 7.59 | 3172028 | 230404.12 | 7.72% |
| 2024-02-26 | 7.06 | 6.90 | -0.09 | -1.29% | 6.86 | 7.21 | 2672704 | 188182.53 | 6.50% |
| 2024-02-23 | 6.38 | 6.99 | 0.64 | 10.08% | 6.36 | 6.99 | 2414304 | 163265.06 | 5.88% |
| 2024-02-22 | 6.28 | 6.35 | 0.06 | 0.95% | 6.23 | 6.36 | 677190 | 42689.85 | 1.65% |
| 2024-02-21 | 6.23 | 6.29 | -0.01 | -0.16% | 6.18 | 6.45 | 973182 | 61551.87 | 2.37% |
| 2024-02-20 | 6.20 | 6.30 | 0.04 | 0.64% | 6.17 | 6.36 | 877569 | 54964.99 | 2.14% |
| 2024-02-19 | 6.31 | 6.26 | -0.17 | -2.64% | 6.17 | 6.36 | 895312 | 55897.57 | 2.18% |