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 | 7.48 | 7.68 | 0.18 | 2.40% | 7.36 | 7.75 | 97474 | 7397.95 | 2.29% |
| 2024-05-16 | 7.54 | 7.50 | -0.05 | -0.66% | 7.27 | 7.75 | 104839 | 7861.43 | 2.46% |
| 2024-05-15 | 7.23 | 7.55 | 0.24 | 3.28% | 7.22 | 7.91 | 119537 | 9089.56 | 2.81% |
| 2024-05-14 | 6.70 | 7.31 | 0.63 | 9.43% | 6.68 | 7.50 | 128285 | 9123.22 | 3.01% |
| 2024-05-13 | 6.74 | 6.68 | -0.19 | -2.77% | 6.61 | 6.84 | 45974 | 3085.35 | 1.08% |
| 2024-05-10 | 6.75 | 6.87 | 0.13 | 1.93% | 6.75 | 6.99 | 63324 | 4357.42 | 1.49% |
| 2024-05-09 | 6.80 | 6.74 | -0.08 | -1.17% | 6.73 | 6.95 | 54607 | 3717.83 | 1.28% |
| 2024-05-08 | 6.98 | 6.82 | -0.16 | -2.29% | 6.78 | 7.07 | 68521 | 4726.22 | 1.61% |
| 2024-05-07 | 6.79 | 6.98 | 0.20 | 2.95% | 6.69 | 7.08 | 82822 | 5761.03 | 1.94% |
| 2024-05-06 | 6.64 | 6.78 | -0.17 | -2.45% | 6.46 | 6.93 | 94784 | 6359.62 | 2.23% |
| 2024-04-30 | 7.00 | 6.95 | 0.35 | 5.30% | 6.79 | 7.11 | 115806 | 8093.89 | 2.72% |
| 2024-04-29 | 6.70 | 6.60 | 0.43 | 6.97% | 6.38 | 6.78 | 117943 | 7766.40 | 2.77% |
| 2024-04-26 | 5.71 | 6.17 | 0.31 | 5.29% | 5.71 | 6.25 | 114912 | 7058.06 | 2.71% |
| 2024-04-25 | 6.17 | 5.86 | -0.48 | -7.57% | 5.77 | 6.17 | 135816 | 8044.68 | 3.20% |
| 2024-04-24 | 6.50 | 6.34 | -0.23 | -3.50% | 6.28 | 6.62 | 94176 | 6055.22 | 2.22% |
| 2024-04-23 | 6.29 | 6.57 | 0.28 | 4.45% | 6.29 | 6.57 | 79264 | 5097.81 | 1.87% |
| 2024-04-22 | 6.08 | 6.29 | -0.07 | -1.10% | 6.06 | 6.64 | 68670 | 4384.52 | 1.62% |
| 2024-04-19 | 6.28 | 6.36 | 0.09 | 1.44% | 6.19 | 6.70 | 106319 | 6878.30 | 2.50% |
| 2024-04-18 | 5.87 | 6.27 | 0.33 | 5.56% | 5.53 | 6.85 | 148149 | 9185.46 | 3.49% |
| 2024-04-17 | 5.83 | 5.94 | 0.23 | 4.03% | 5.59 | 6.14 | 73040 | 4329.73 | 1.72% |
| 2024-04-16 | 5.65 | 5.71 | 0.06 | 1.06% | 5.59 | 5.95 | 92744 | 5333.64 | 2.18% |
| 2024-04-15 | 6.35 | 5.65 | -0.88 | -13.48% | 5.50 | 6.44 | 124514 | 7345.12 | 2.93% |
| 2024-04-12 | 6.85 | 6.53 | -0.37 | -5.36% | 6.50 | 6.98 | 91375 | 6084.00 | 2.15% |
| 2024-04-11 | 6.41 | 6.90 | 0.29 | 4.39% | 6.40 | 7.20 | 116565 | 8070.51 | 2.75% |
| 2024-04-10 | 7.10 | 6.61 | -0.65 | -8.95% | 6.55 | 7.20 | 137980 | 9346.08 | 3.25% |
| 2024-04-09 | 7.48 | 7.26 | -0.24 | -3.20% | 7.06 | 7.50 | 117871 | 8486.55 | 2.78% |
| 2024-04-08 | 7.70 | 7.50 | -0.35 | -4.46% | 7.40 | 7.80 | 126162 | 9554.99 | 2.97% |
| 2024-04-03 | 7.38 | 7.85 | 0.41 | 5.51% | 7.01 | 8.42 | 234094 | 18031.29 | 5.51% |
| 2024-04-02 | 7.05 | 7.44 | 0.72 | 10.71% | 6.78 | 7.96 | 262700 | 19134.20 | 6.19% |
| 2024-04-01 | 6.60 | 6.72 | 0.12 | 1.82% | 6.52 | 7.06 | 226707 | 15327.87 | 5.34% |
| 2024-03-29 | 5.51 | 6.60 | 1.10 | 20.00% | 5.48 | 6.60 | 188632 | 11676.33 | 4.44% |
| 2024-03-28 | 5.26 | 5.50 | 0.27 | 5.16% | 5.23 | 5.50 | 58987 | 3180.54 | 1.39% |
| 2024-03-27 | 5.66 | 5.23 | -0.47 | -8.25% | 5.23 | 5.69 | 80656 | 4360.57 | 1.90% |
| 2024-03-26 | 5.73 | 5.70 | -0.06 | -1.04% | 5.67 | 5.87 | 49070 | 2822.71 | 1.16% |
| 2024-03-25 | 5.72 | 5.76 | -0.04 | -0.69% | 5.70 | 5.92 | 60239 | 3502.43 | 1.42% |
| 2024-03-22 | 6.00 | 5.80 | -0.23 | -3.81% | 5.75 | 6.04 | 80739 | 4721.67 | 1.90% |
| 2024-03-21 | 6.14 | 6.03 | -0.10 | -1.63% | 6.02 | 6.15 | 52303 | 3176.72 | 1.23% |
| 2024-03-20 | 6.02 | 6.13 | 0.16 | 2.68% | 5.99 | 6.15 | 73183 | 4446.37 | 1.72% |
| 2024-03-19 | 6.06 | 5.97 | -0.11 | -1.81% | 5.97 | 6.12 | 67364 | 4071.88 | 1.59% |
| 2024-03-18 | 6.13 | 6.08 | -0.03 | -0.49% | 6.00 | 6.14 | 54097 | 3269.98 | 1.27% |
| 2024-03-15 | 5.99 | 6.11 | 0.07 | 1.16% | 5.95 | 6.12 | 46168 | 2790.49 | 1.09% |
| 2024-03-14 | 6.03 | 6.04 | -0.03 | -0.49% | 5.95 | 6.12 | 61958 | 3731.68 | 1.46% |
| 2024-03-13 | 6.18 | 6.07 | -0.16 | -2.57% | 6.04 | 6.25 | 80859 | 4960.30 | 1.90% |
| 2024-03-12 | 6.24 | 6.23 | -0.04 | -0.64% | 6.14 | 6.36 | 70000 | 4346.45 | 1.65% |
| 2024-03-11 | 6.29 | 6.27 | -0.04 | -0.63% | 6.11 | 6.30 | 80531 | 4998.16 | 1.90% |
| 2024-03-08 | 6.08 | 6.31 | 0.24 | 3.95% | 6.08 | 6.60 | 119656 | 7544.04 | 2.82% |
| 2024-03-07 | 5.80 | 6.07 | 0.31 | 5.38% | 5.78 | 6.08 | 99441 | 5926.02 | 2.34% |
| 2024-03-06 | 5.67 | 5.76 | 0.06 | 1.05% | 5.58 | 5.82 | 68379 | 3899.68 | 1.61% |
| 2024-03-05 | 5.65 | 5.70 | 0.05 | 0.88% | 5.58 | 5.78 | 86081 | 4910.48 | 2.03% |
| 2024-03-04 | 5.89 | 5.65 | -0.32 | -5.36% | 5.36 | 5.95 | 154325 | 8695.09 | 3.63% |
| 2024-03-01 | 6.02 | 5.97 | -0.09 | -1.49% | 5.92 | 6.10 | 109522 | 6576.32 | 2.58% |
| 2024-02-29 | 5.91 | 6.06 | 0.18 | 3.06% | 5.82 | 6.13 | 107410 | 6444.71 | 2.53% |
| 2024-02-28 | 6.15 | 5.88 | -0.27 | -4.39% | 5.80 | 6.54 | 172514 | 10740.95 | 4.06% |
| 2024-02-27 | 6.02 | 6.15 | 0.06 | 0.99% | 5.96 | 6.23 | 113179 | 6936.47 | 2.67% |
| 2024-02-26 | 6.06 | 6.09 | 0.03 | 0.50% | 5.99 | 6.25 | 124158 | 7587.13 | 2.92% |
| 2024-02-23 | 5.85 | 6.06 | 0.31 | 5.39% | 5.74 | 6.06 | 129843 | 7682.10 | 3.06% |
| 2024-02-22 | 5.42 | 5.75 | 0.26 | 4.74% | 5.42 | 5.77 | 113082 | 6342.79 | 2.66% |
| 2024-02-21 | 5.26 | 5.49 | 0.18 | 3.39% | 5.25 | 5.79 | 157431 | 8759.62 | 3.71% |
| 2024-02-20 | 5.02 | 5.31 | 0.24 | 4.73% | 4.96 | 5.35 | 112620 | 5833.78 | 2.65% |
| 2024-02-19 | 4.88 | 5.07 | 0.28 | 5.85% | 4.82 | 5.13 | 120712 | 6019.09 | 2.84% |