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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 7.11 | 7.11 | 0.00 | 0.00% | 7.04 | 7.20 | 30949 | 2200.22 | 1.34% |
| 2024-05-17 | 7.05 | 7.11 | 0.06 | 0.85% | 6.98 | 7.13 | 24030 | 1701.17 | 1.04% |
| 2024-05-16 | 7.18 | 7.05 | 0.01 | 0.14% | 6.96 | 7.18 | 31474 | 2220.70 | 1.37% |
| 2024-05-15 | 7.02 | 7.04 | 0.02 | 0.28% | 6.93 | 7.21 | 25668 | 1821.84 | 1.11% |
| 2024-05-14 | 6.92 | 7.02 | 0.24 | 3.54% | 6.83 | 7.11 | 36863 | 2586.91 | 1.60% |
| 2024-05-13 | 6.91 | 6.78 | -0.25 | -3.56% | 6.72 | 6.97 | 32060 | 2182.68 | 1.39% |
| 2024-05-10 | 7.16 | 7.03 | -0.05 | -0.71% | 6.94 | 7.16 | 27882 | 1963.94 | 1.21% |
| 2024-05-09 | 6.90 | 7.08 | 0.11 | 1.58% | 6.90 | 7.13 | 31403 | 2220.63 | 1.36% |
| 2024-05-08 | 7.01 | 6.97 | -0.03 | -0.43% | 6.86 | 7.07 | 30101 | 2100.84 | 1.31% |
| 2024-05-07 | 7.10 | 7.00 | 0.01 | 0.14% | 6.90 | 7.12 | 35733 | 2499.88 | 1.55% |
| 2024-05-06 | 6.82 | 6.99 | 0.29 | 4.33% | 6.75 | 7.08 | 51426 | 3550.22 | 2.23% |
| 2024-04-30 | 6.65 | 6.70 | 0.05 | 0.75% | 6.61 | 7.00 | 53121 | 3587.30 | 2.31% |
| 2024-04-29 | 6.32 | 6.65 | 0.51 | 8.31% | 6.29 | 6.73 | 53990 | 3542.09 | 2.34% |
| 2024-04-26 | 6.12 | 6.14 | 0.03 | 0.49% | 6.03 | 6.21 | 29775 | 1823.40 | 1.29% |
| 2024-04-25 | 5.96 | 6.11 | 0.16 | 2.69% | 5.81 | 6.14 | 29415 | 1777.86 | 1.28% |
| 2024-04-24 | 5.86 | 5.95 | 0.12 | 2.06% | 5.84 | 6.00 | 22844 | 1354.81 | 0.99% |
| 2024-04-23 | 5.62 | 5.83 | 0.17 | 3.00% | 5.62 | 5.93 | 32970 | 1905.54 | 1.43% |
| 2024-04-22 | 5.75 | 5.66 | -0.09 | -1.57% | 5.43 | 5.76 | 35766 | 2008.99 | 1.55% |
| 2024-04-19 | 5.96 | 5.75 | -0.21 | -3.52% | 5.69 | 6.02 | 33198 | 1935.62 | 1.44% |
| 2024-04-18 | 5.83 | 5.96 | 0.15 | 2.58% | 5.64 | 6.13 | 56822 | 3363.14 | 2.47% |
| 2024-04-17 | 5.08 | 5.81 | 0.44 | 8.19% | 5.08 | 5.86 | 65767 | 3692.62 | 2.85% |
| 2024-04-16 | 5.51 | 5.37 | -0.60 | -10.05% | 5.37 | 5.57 | 52091 | 2807.84 | 2.26% |
| 2024-04-15 | 6.55 | 5.97 | -0.66 | -9.95% | 5.97 | 6.61 | 49038 | 3008.21 | 2.13% |
| 2024-04-12 | 6.66 | 6.63 | -0.03 | -0.45% | 6.61 | 6.75 | 18319 | 1224.21 | 0.80% |
| 2024-04-11 | 6.60 | 6.66 | 0.01 | 0.15% | 6.50 | 6.80 | 27822 | 1865.25 | 1.21% |
| 2024-04-10 | 6.84 | 6.65 | -0.20 | -2.92% | 6.57 | 6.85 | 34577 | 2299.61 | 1.50% |
| 2024-04-09 | 6.73 | 6.85 | 0.13 | 1.93% | 6.70 | 6.91 | 37606 | 2559.47 | 1.63% |
| 2024-04-08 | 7.05 | 6.72 | -0.41 | -5.75% | 6.69 | 7.13 | 41461 | 2855.18 | 1.80% |
| 2024-04-03 | 7.09 | 7.13 | 0.04 | 0.56% | 6.99 | 7.16 | 27328 | 1933.92 | 1.19% |
| 2024-04-02 | 7.00 | 7.09 | 0.08 | 1.14% | 6.98 | 7.25 | 34826 | 2487.43 | 1.51% |
| 2024-04-01 | 6.92 | 7.01 | 0.15 | 2.19% | 6.86 | 7.01 | 34750 | 2413.59 | 1.51% |
| 2024-03-29 | 6.79 | 6.86 | 0.06 | 0.88% | 6.75 | 6.94 | 32569 | 2228.72 | 1.41% |
| 2024-03-28 | 6.55 | 6.80 | 0.25 | 3.82% | 6.55 | 6.86 | 29575 | 1996.20 | 1.28% |
| 2024-03-27 | 6.61 | 6.55 | -0.17 | -2.53% | 6.55 | 6.77 | 21294 | 1416.60 | 0.92% |
| 2024-03-26 | 6.69 | 6.72 | 0.04 | 0.60% | 6.53 | 6.79 | 30505 | 2029.89 | 1.32% |
| 2024-03-25 | 6.81 | 6.68 | -0.14 | -2.05% | 6.63 | 6.89 | 27470 | 1859.26 | 1.19% |
| 2024-03-22 | 6.98 | 6.82 | -0.15 | -2.15% | 6.77 | 7.00 | 29914 | 2058.25 | 1.30% |
| 2024-03-21 | 6.88 | 6.97 | 0.11 | 1.60% | 6.81 | 6.97 | 33289 | 2299.33 | 1.44% |
| 2024-03-20 | 6.76 | 6.86 | 0.10 | 1.48% | 6.76 | 6.86 | 24998 | 1705.21 | 1.08% |
| 2024-03-19 | 6.83 | 6.76 | -0.07 | -1.02% | 6.72 | 6.90 | 30773 | 2095.89 | 1.34% |
| 2024-03-18 | 6.60 | 6.83 | 0.29 | 4.43% | 6.54 | 6.85 | 38239 | 2565.97 | 1.66% |
| 2024-03-15 | 6.40 | 6.54 | 0.14 | 2.19% | 6.28 | 6.56 | 34903 | 2254.77 | 1.51% |
| 2024-03-14 | 6.46 | 6.40 | -0.06 | -0.93% | 6.29 | 6.91 | 46748 | 3056.55 | 2.03% |
| 2024-03-13 | 6.43 | 6.46 | 0.05 | 0.78% | 6.34 | 6.50 | 22500 | 1446.19 | 0.98% |
| 2024-03-12 | 6.28 | 6.41 | 0.13 | 2.07% | 6.22 | 6.42 | 30708 | 1943.98 | 1.33% |
| 2024-03-11 | 6.10 | 6.28 | 0.17 | 2.78% | 6.06 | 6.28 | 36844 | 2278.61 | 1.60% |
| 2024-03-08 | 6.09 | 6.11 | 0.04 | 0.66% | 5.99 | 6.15 | 29053 | 1767.35 | 1.26% |
| 2024-03-07 | 6.08 | 6.07 | 0.03 | 0.50% | 6.00 | 6.19 | 37231 | 2273.26 | 1.62% |
| 2024-03-06 | 5.85 | 6.04 | 0.18 | 3.07% | 5.77 | 6.06 | 37646 | 2253.28 | 1.63% |
| 2024-03-05 | 5.99 | 5.86 | -0.19 | -3.14% | 5.85 | 6.08 | 34238 | 2031.03 | 1.49% |
| 2024-03-04 | 6.10 | 6.05 | -0.05 | -0.82% | 5.87 | 6.20 | 48041 | 2885.11 | 2.09% |
| 2024-03-01 | 6.20 | 6.10 | -0.08 | -1.29% | 5.98 | 6.30 | 55584 | 3400.18 | 2.41% |
| 2024-02-29 | 5.75 | 6.18 | -0.07 | -1.12% | 5.75 | 6.28 | 102375 | 6226.51 | 4.44% |
| 2024-02-28 | 6.87 | 6.25 | -0.69 | -9.94% | 6.25 | 7.00 | 113409 | 7435.12 | 4.92% |
| 2024-02-27 | 6.53 | 6.94 | 0.41 | 6.28% | 6.37 | 6.94 | 81094 | 5478.57 | 3.52% |
| 2024-02-26 | 6.20 | 6.53 | 0.35 | 5.66% | 6.20 | 6.75 | 58005 | 3748.82 | 2.52% |
| 2024-02-23 | 5.93 | 6.18 | 0.32 | 5.46% | 5.87 | 6.19 | 41475 | 2495.85 | 1.80% |
| 2024-02-22 | 5.60 | 5.86 | 0.26 | 4.64% | 5.60 | 5.99 | 44253 | 2549.66 | 1.92% |
| 2024-02-21 | 5.31 | 5.60 | 0.28 | 5.26% | 5.27 | 5.78 | 65754 | 3684.42 | 2.85% |
| 2024-02-20 | 5.29 | 5.32 | 0.04 | 0.76% | 5.18 | 5.46 | 75202 | 3975.31 | 3.26% |
| 2024-02-19 | 4.72 | 5.28 | 0.48 | 10.00% | 4.70 | 5.28 | 112295 | 5636.16 | 4.87% |