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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 7.32 | 7.26 | 0.06 | 0.83% | 7.19 | 7.38 | 51443 | 3740.06 | 1.58% |
| 2024-05-15 | 7.18 | 7.20 | -0.04 | -0.55% | 7.12 | 7.30 | 52551 | 3788.98 | 1.62% |
| 2024-05-14 | 7.40 | 7.24 | -0.11 | -1.50% | 7.19 | 7.45 | 89873 | 6545.40 | 2.77% |
| 2024-05-13 | 7.65 | 7.35 | -0.62 | -7.78% | 7.31 | 7.68 | 177913 | 13218.21 | 5.48% |
| 2024-05-10 | 7.47 | 7.97 | 0.45 | 5.98% | 7.23 | 8.18 | 301552 | 22944.23 | 9.28% |
| 2024-05-09 | 7.55 | 7.52 | 0.00 | 0.00% | 7.47 | 7.83 | 188993 | 14417.45 | 5.82% |
| 2024-05-08 | 7.36 | 7.52 | 0.05 | 0.67% | 7.30 | 7.60 | 171374 | 12812.90 | 5.28% |
| 2024-05-07 | 7.35 | 7.47 | 0.12 | 1.63% | 7.21 | 7.60 | 176371 | 13045.83 | 5.43% |
| 2024-05-06 | 7.25 | 7.35 | 0.19 | 2.65% | 7.16 | 7.45 | 209167 | 15273.28 | 6.44% |
| 2024-04-30 | 6.90 | 7.16 | 0.19 | 2.73% | 6.70 | 7.25 | 223787 | 15689.98 | 6.89% |
| 2024-04-29 | 6.48 | 6.97 | 0.49 | 7.56% | 6.47 | 7.03 | 135716 | 9210.67 | 4.18% |
| 2024-04-26 | 6.40 | 6.48 | 0.04 | 0.62% | 6.33 | 6.50 | 74674 | 4804.41 | 2.30% |
| 2024-04-25 | 6.25 | 6.44 | 0.17 | 2.71% | 6.20 | 6.52 | 87342 | 5614.54 | 2.69% |
| 2024-04-24 | 6.28 | 6.27 | 0.01 | 0.16% | 6.19 | 6.32 | 60804 | 3803.21 | 1.87% |
| 2024-04-23 | 6.28 | 6.26 | -0.03 | -0.48% | 6.22 | 6.37 | 56806 | 3580.92 | 1.75% |
| 2024-04-22 | 6.51 | 6.29 | -0.23 | -3.53% | 6.27 | 6.64 | 104369 | 6641.47 | 3.21% |
| 2024-04-19 | 6.46 | 6.52 | 0.01 | 0.15% | 6.39 | 6.72 | 105614 | 6914.76 | 3.25% |
| 2024-04-18 | 6.54 | 6.51 | -0.11 | -1.66% | 6.42 | 6.82 | 165833 | 10967.69 | 5.11% |
| 2024-04-17 | 6.31 | 6.62 | 0.53 | 8.70% | 6.29 | 6.62 | 186343 | 12085.43 | 5.74% |
| 2024-04-16 | 6.38 | 6.09 | -0.68 | -10.04% | 6.09 | 6.50 | 215947 | 13461.11 | 6.65% |
| 2024-04-15 | 7.11 | 6.77 | -0.75 | -9.97% | 6.77 | 7.22 | 249814 | 17201.77 | 7.69% |
| 2024-04-12 | 7.52 | 7.52 | -0.84 | -10.05% | 7.52 | 7.82 | 407171 | 30838.27 | 12.54% |
| 2024-04-11 | 8.26 | 8.36 | 0.10 | 1.21% | 8.00 | 8.99 | 632520 | 54081.79 | 19.47% |
| 2024-04-10 | 8.26 | 8.26 | 0.75 | 9.99% | 7.51 | 8.26 | 300589 | 24602.70 | 9.25% |
| 2024-04-09 | 6.87 | 7.51 | 0.68 | 9.96% | 6.87 | 7.51 | 74064 | 5533.91 | 2.28% |
| 2024-04-08 | 7.21 | 6.83 | -0.65 | -8.69% | 6.80 | 7.31 | 182784 | 12876.16 | 5.63% |
| 2024-04-03 | 7.30 | 7.48 | 0.23 | 3.17% | 7.25 | 7.98 | 277830 | 21430.43 | 8.55% |
| 2024-04-02 | 6.88 | 7.25 | 0.39 | 5.69% | 6.86 | 7.25 | 78926 | 5553.49 | 2.43% |
| 2024-04-01 | 6.68 | 6.86 | 0.17 | 2.54% | 6.67 | 6.89 | 46417 | 3164.28 | 1.43% |
| 2024-03-29 | 6.55 | 6.69 | 0.14 | 2.14% | 6.50 | 6.69 | 41801 | 2760.27 | 1.29% |
| 2024-03-28 | 6.40 | 6.55 | 0.08 | 1.24% | 6.33 | 6.61 | 36138 | 2355.98 | 1.11% |
| 2024-03-27 | 6.93 | 6.47 | -0.46 | -6.64% | 6.47 | 6.93 | 88328 | 5897.84 | 2.72% |
| 2024-03-26 | 6.64 | 6.93 | 0.26 | 3.90% | 6.62 | 6.99 | 76883 | 5249.95 | 2.37% |
| 2024-03-25 | 6.76 | 6.67 | -0.15 | -2.20% | 6.63 | 6.78 | 38394 | 2567.30 | 1.18% |
| 2024-03-22 | 6.77 | 6.82 | 0.05 | 0.74% | 6.62 | 6.86 | 48031 | 3239.56 | 1.48% |
| 2024-03-21 | 6.72 | 6.77 | 0.06 | 0.89% | 6.67 | 6.79 | 29655 | 1997.13 | 0.91% |
| 2024-03-20 | 6.64 | 6.71 | 0.08 | 1.21% | 6.63 | 6.73 | 23110 | 1544.43 | 0.71% |
| 2024-03-19 | 6.62 | 6.63 | -0.02 | -0.30% | 6.62 | 6.69 | 25149 | 1673.98 | 0.77% |
| 2024-03-18 | 6.56 | 6.65 | 0.10 | 1.53% | 6.55 | 6.65 | 32959 | 2177.55 | 1.01% |
| 2024-03-15 | 6.48 | 6.55 | 0.06 | 0.92% | 6.44 | 6.57 | 23978 | 1560.01 | 0.74% |
| 2024-03-14 | 6.57 | 6.49 | -0.08 | -1.22% | 6.40 | 6.64 | 32486 | 2119.16 | 1.00% |
| 2024-03-13 | 6.54 | 6.57 | 0.01 | 0.15% | 6.47 | 6.63 | 44014 | 2888.42 | 1.35% |
| 2024-03-12 | 6.64 | 6.56 | -0.09 | -1.35% | 6.46 | 6.64 | 65939 | 4305.72 | 2.03% |
| 2024-03-11 | 6.35 | 6.65 | 0.30 | 4.72% | 6.33 | 6.99 | 88234 | 5910.59 | 2.71% |
| 2024-03-08 | 6.39 | 6.35 | -0.03 | -0.47% | 6.30 | 6.42 | 18528 | 1176.11 | 0.57% |
| 2024-03-07 | 6.35 | 6.38 | 0.04 | 0.63% | 6.31 | 6.50 | 26430 | 1691.23 | 0.81% |
| 2024-03-06 | 6.30 | 6.34 | -0.05 | -0.78% | 6.19 | 6.41 | 38422 | 2417.79 | 1.18% |
| 2024-03-05 | 6.32 | 6.39 | 0.02 | 0.31% | 6.17 | 6.40 | 36638 | 2293.46 | 1.13% |
| 2024-03-04 | 6.46 | 6.37 | -0.09 | -1.39% | 6.30 | 6.48 | 33226 | 2118.41 | 1.02% |
| 2024-03-01 | 6.30 | 6.46 | 0.16 | 2.54% | 6.24 | 6.48 | 45217 | 2865.68 | 1.39% |
| 2024-02-29 | 6.10 | 6.30 | 0.16 | 2.61% | 6.05 | 6.31 | 58354 | 3608.14 | 1.80% |
| 2024-02-28 | 6.62 | 6.14 | -0.44 | -6.69% | 6.13 | 6.71 | 81068 | 5218.80 | 2.49% |
| 2024-02-27 | 6.44 | 6.58 | 0.14 | 2.17% | 6.40 | 6.62 | 34389 | 2248.95 | 1.06% |
| 2024-02-26 | 6.32 | 6.44 | 0.15 | 2.38% | 6.27 | 6.63 | 58645 | 3774.26 | 1.80% |
| 2024-02-23 | 6.20 | 6.29 | 0.16 | 2.61% | 6.12 | 6.35 | 53365 | 3318.03 | 1.64% |
| 2024-02-22 | 6.10 | 6.13 | 0.03 | 0.49% | 6.03 | 6.21 | 37833 | 2312.42 | 1.16% |
| 2024-02-21 | 5.88 | 6.10 | 0.20 | 3.39% | 5.83 | 6.25 | 44507 | 2719.00 | 1.37% |
| 2024-02-20 | 5.80 | 5.90 | 0.06 | 1.03% | 5.69 | 5.96 | 33396 | 1951.81 | 1.03% |
| 2024-02-19 | 5.70 | 5.84 | 0.20 | 3.55% | 5.70 | 6.02 | 61264 | 3609.48 | 1.88% |
| 2024-02-08 | 5.20 | 5.64 | 0.40 | 7.63% | 5.20 | 5.68 | 93199 | 5067.23 | 2.87% |
| 2024-02-07 | 5.46 | 5.24 | -0.32 | -5.76% | 5.17 | 5.65 | 92134 | 4918.03 | 2.83% |