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 | 7.51 | 7.88 | 0.33 | 4.37% | 7.51 | 8.08 | 177792 | 13993.84 | 3.55% |
| 2024-05-16 | 7.62 | 7.55 | -0.06 | -0.79% | 7.49 | 7.68 | 79454 | 6024.64 | 1.59% |
| 2024-05-15 | 7.50 | 7.61 | 0.15 | 2.01% | 7.32 | 7.68 | 113854 | 8618.92 | 2.27% |
| 2024-05-14 | 7.22 | 7.46 | 0.28 | 3.90% | 7.22 | 7.56 | 94524 | 7022.00 | 1.89% |
| 2024-05-13 | 7.41 | 7.18 | -0.33 | -4.39% | 7.16 | 7.41 | 70740 | 5119.59 | 1.41% |
| 2024-05-10 | 7.59 | 7.51 | -0.08 | -1.05% | 7.43 | 7.66 | 71032 | 5333.78 | 1.42% |
| 2024-05-09 | 7.35 | 7.59 | 0.21 | 2.85% | 7.34 | 7.63 | 96521 | 7291.54 | 1.93% |
| 2024-05-08 | 7.43 | 7.38 | -0.09 | -1.20% | 7.35 | 7.57 | 65834 | 4902.29 | 1.31% |
| 2024-05-07 | 7.47 | 7.47 | 0.02 | 0.27% | 7.39 | 7.52 | 55950 | 4174.85 | 1.12% |
| 2024-05-06 | 7.63 | 7.45 | -0.08 | -1.06% | 7.38 | 7.68 | 83700 | 6257.85 | 1.67% |
| 2024-04-30 | 7.51 | 7.53 | -0.02 | -0.26% | 7.43 | 7.64 | 100488 | 7569.14 | 2.01% |
| 2024-04-29 | 7.25 | 7.55 | 0.31 | 4.28% | 7.25 | 7.59 | 119476 | 8972.56 | 2.38% |
| 2024-04-26 | 6.95 | 7.24 | 0.27 | 3.87% | 6.92 | 7.46 | 184174 | 13352.68 | 3.68% |
| 2024-04-25 | 6.92 | 6.97 | 0.04 | 0.58% | 6.80 | 7.03 | 79090 | 5494.58 | 1.58% |
| 2024-04-24 | 6.59 | 6.93 | 0.37 | 5.64% | 6.54 | 6.95 | 109605 | 7427.05 | 2.19% |
| 2024-04-23 | 6.45 | 6.56 | 0.17 | 2.66% | 6.43 | 6.62 | 78850 | 5162.25 | 1.57% |
| 2024-04-22 | 6.30 | 6.39 | 0.04 | 0.63% | 6.02 | 6.41 | 68449 | 4298.75 | 1.37% |
| 2024-04-19 | 6.45 | 6.35 | -0.13 | -2.01% | 6.33 | 6.49 | 61433 | 3921.80 | 1.23% |
| 2024-04-18 | 6.60 | 6.48 | -0.05 | -0.77% | 6.35 | 6.66 | 92667 | 6033.30 | 1.85% |
| 2024-04-17 | 5.99 | 6.53 | 0.74 | 12.78% | 5.99 | 6.54 | 142218 | 9001.42 | 2.84% |
| 2024-04-16 | 6.40 | 5.79 | -0.70 | -10.79% | 5.79 | 6.43 | 157925 | 9516.54 | 3.15% |
| 2024-04-15 | 6.70 | 6.49 | -0.22 | -3.28% | 6.24 | 6.96 | 139085 | 9126.63 | 2.78% |
| 2024-04-12 | 6.71 | 6.71 | -0.04 | -0.59% | 6.69 | 6.87 | 60764 | 4118.96 | 1.21% |
| 2024-04-11 | 6.79 | 6.75 | -0.09 | -1.32% | 6.70 | 6.93 | 69582 | 4750.66 | 1.39% |
| 2024-04-10 | 7.05 | 6.84 | -0.22 | -3.12% | 6.74 | 7.05 | 80416 | 5511.23 | 1.61% |
| 2024-04-09 | 6.91 | 7.06 | 0.16 | 2.32% | 6.91 | 7.10 | 71180 | 5001.14 | 1.42% |
| 2024-04-08 | 7.12 | 6.90 | -0.21 | -2.95% | 6.89 | 7.16 | 98576 | 6865.29 | 1.97% |
| 2024-04-03 | 7.25 | 7.11 | -0.18 | -2.47% | 6.99 | 7.29 | 92869 | 6599.71 | 1.85% |
| 2024-04-02 | 7.49 | 7.29 | -0.19 | -2.54% | 7.23 | 7.51 | 95785 | 7020.79 | 1.91% |
| 2024-04-01 | 7.33 | 7.48 | 0.19 | 2.61% | 7.26 | 7.54 | 120870 | 8943.71 | 2.41% |
| 2024-03-29 | 7.21 | 7.29 | 0.06 | 0.83% | 7.02 | 7.35 | 126719 | 9117.07 | 2.53% |
| 2024-03-28 | 6.99 | 7.23 | 0.23 | 3.29% | 6.96 | 7.39 | 135251 | 9753.34 | 2.70% |
| 2024-03-27 | 7.42 | 7.00 | -0.46 | -6.17% | 6.99 | 7.48 | 135525 | 9713.88 | 2.71% |
| 2024-03-26 | 7.50 | 7.46 | -0.09 | -1.19% | 7.34 | 7.66 | 127482 | 9535.90 | 2.54% |
| 2024-03-25 | 7.90 | 7.55 | -0.33 | -4.19% | 7.52 | 7.93 | 164317 | 12738.62 | 3.28% |
| 2024-03-22 | 8.11 | 7.88 | -0.22 | -2.72% | 7.75 | 8.15 | 258351 | 20507.27 | 5.16% |
| 2024-03-21 | 8.22 | 8.10 | -0.16 | -1.94% | 8.07 | 8.29 | 162092 | 13207.15 | 3.24% |
| 2024-03-20 | 7.96 | 8.26 | 0.27 | 3.38% | 7.92 | 8.31 | 229112 | 18533.71 | 4.57% |
| 2024-03-19 | 8.25 | 7.99 | -0.26 | -3.15% | 7.97 | 8.50 | 315193 | 25778.33 | 6.29% |
| 2024-03-18 | 7.80 | 8.25 | 0.47 | 6.04% | 7.75 | 8.30 | 355074 | 28688.51 | 7.09% |
| 2024-03-15 | 7.47 | 7.78 | 0.26 | 3.46% | 7.22 | 7.88 | 305960 | 23164.38 | 6.11% |
| 2024-03-14 | 7.45 | 7.52 | 0.05 | 0.67% | 7.21 | 7.88 | 281556 | 21319.40 | 5.62% |
| 2024-03-13 | 7.22 | 7.47 | 0.32 | 4.48% | 7.16 | 7.86 | 304102 | 22719.98 | 6.07% |
| 2024-03-12 | 7.05 | 7.15 | 0.07 | 0.99% | 6.98 | 7.20 | 139362 | 9893.99 | 2.78% |
| 2024-03-11 | 7.00 | 7.08 | 0.01 | 0.14% | 6.91 | 7.09 | 130303 | 9117.46 | 2.60% |
| 2024-03-08 | 6.77 | 7.07 | 0.30 | 4.43% | 6.72 | 7.07 | 148295 | 10285.75 | 2.96% |
| 2024-03-07 | 6.91 | 6.77 | -0.12 | -1.74% | 6.76 | 7.04 | 123867 | 8548.58 | 2.47% |
| 2024-03-06 | 6.75 | 6.89 | 0.03 | 0.44% | 6.75 | 6.99 | 116672 | 8024.04 | 2.33% |
| 2024-03-05 | 6.90 | 6.86 | -0.14 | -2.00% | 6.77 | 7.05 | 160208 | 11073.12 | 3.20% |
| 2024-03-04 | 6.94 | 7.00 | 0.10 | 1.45% | 6.69 | 7.05 | 181667 | 12529.55 | 3.63% |
| 2024-03-01 | 6.63 | 6.90 | 0.25 | 3.76% | 6.63 | 6.94 | 174221 | 11907.40 | 3.48% |
| 2024-02-29 | 6.20 | 6.65 | 0.35 | 5.56% | 6.18 | 6.72 | 165035 | 10822.09 | 3.29% |
| 2024-02-28 | 7.07 | 6.30 | -0.76 | -10.76% | 6.26 | 7.13 | 269886 | 18251.61 | 5.39% |
| 2024-02-27 | 7.08 | 7.06 | 0.08 | 1.15% | 6.80 | 7.08 | 251833 | 17491.34 | 5.03% |
| 2024-02-26 | 6.70 | 6.98 | 0.25 | 3.71% | 6.56 | 6.98 | 273167 | 18465.38 | 5.45% |
| 2024-02-23 | 6.68 | 6.73 | 0.10 | 1.51% | 6.48 | 6.73 | 237652 | 15717.78 | 4.74% |
| 2024-02-22 | 6.25 | 6.63 | 0.37 | 5.91% | 6.25 | 6.65 | 273019 | 17698.15 | 5.45% |
| 2024-02-21 | 6.28 | 6.26 | -0.14 | -2.19% | 6.11 | 6.45 | 236570 | 14970.53 | 4.72% |
| 2024-02-20 | 6.40 | 6.40 | 0.09 | 1.43% | 6.05 | 6.63 | 276486 | 17258.37 | 5.52% |
| 2024-02-19 | 5.62 | 6.31 | 1.05 | 19.96% | 5.55 | 6.31 | 190676 | 11619.96 | 3.81% |