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 | 7.24 | 7.36 | 0.11 | 1.52% | 7.22 | 7.37 | 36596 | 2679.50 | 2.69% |
| 2024-05-16 | 7.22 | 7.25 | -0.06 | -0.82% | 7.20 | 7.38 | 35794 | 2610.50 | 2.63% |
| 2024-05-15 | 7.17 | 7.31 | 0.13 | 1.81% | 7.11 | 7.49 | 56203 | 4102.83 | 4.13% |
| 2024-05-14 | 7.15 | 7.18 | 0.10 | 1.41% | 7.11 | 7.26 | 34079 | 2449.24 | 2.50% |
| 2024-05-13 | 7.25 | 7.08 | -0.23 | -3.15% | 7.05 | 7.25 | 47479 | 3379.52 | 3.49% |
| 2024-05-10 | 7.49 | 7.31 | -0.18 | -2.40% | 7.27 | 7.56 | 63660 | 4708.02 | 4.67% |
| 2024-05-09 | 7.51 | 7.49 | -0.06 | -0.79% | 7.43 | 7.59 | 62285 | 4672.64 | 4.57% |
| 2024-05-08 | 7.69 | 7.55 | -0.27 | -3.45% | 7.48 | 7.73 | 78119 | 5911.95 | 5.74% |
| 2024-05-07 | 7.40 | 7.82 | 0.31 | 4.13% | 7.34 | 7.82 | 153691 | 11687.41 | 11.28% |
| 2024-05-06 | 7.09 | 7.51 | 0.52 | 7.44% | 7.05 | 7.73 | 106962 | 7937.96 | 7.85% |
| 2024-04-30 | 6.95 | 6.99 | 0.04 | 0.58% | 6.91 | 7.04 | 29734 | 2075.28 | 2.18% |
| 2024-04-29 | 6.70 | 6.95 | 0.25 | 3.73% | 6.70 | 6.95 | 30887 | 2120.15 | 2.27% |
| 2024-04-26 | 6.70 | 6.70 | -0.04 | -0.59% | 6.56 | 6.73 | 33327 | 2216.42 | 2.45% |
| 2024-04-25 | 6.60 | 6.74 | 0.18 | 2.74% | 6.56 | 6.80 | 30548 | 2054.71 | 2.24% |
| 2024-04-24 | 6.37 | 6.56 | 0.23 | 3.63% | 6.36 | 6.56 | 28629 | 1854.39 | 2.10% |
| 2024-04-23 | 6.37 | 6.33 | 0.01 | 0.16% | 6.29 | 6.45 | 28190 | 1791.67 | 2.07% |
| 2024-04-22 | 6.40 | 6.32 | -0.31 | -4.68% | 6.21 | 6.55 | 52095 | 3304.21 | 3.82% |
| 2024-04-19 | 6.69 | 6.63 | -0.08 | -1.19% | 6.43 | 6.99 | 74075 | 4975.09 | 5.44% |
| 2024-04-18 | 6.78 | 6.71 | -0.07 | -1.03% | 6.64 | 6.81 | 28434 | 1912.43 | 2.09% |
| 2024-04-17 | 6.33 | 6.78 | 0.57 | 9.18% | 6.33 | 6.78 | 51525 | 3430.22 | 3.78% |
| 2024-04-16 | 6.81 | 6.21 | -0.67 | -9.74% | 6.19 | 6.89 | 56076 | 3622.64 | 4.12% |
| 2024-04-15 | 7.19 | 6.88 | -0.39 | -5.36% | 6.80 | 7.27 | 58900 | 4104.76 | 4.32% |
| 2024-04-12 | 7.37 | 7.27 | -0.01 | -0.14% | 7.18 | 7.52 | 43730 | 3204.53 | 3.21% |
| 2024-04-11 | 7.19 | 7.28 | 0.02 | 0.28% | 7.16 | 7.40 | 34741 | 2537.78 | 2.55% |
| 2024-04-10 | 7.43 | 7.26 | -0.17 | -2.29% | 7.17 | 7.45 | 38880 | 2826.29 | 2.85% |
| 2024-04-09 | 7.20 | 7.43 | 0.23 | 3.19% | 7.20 | 7.45 | 39637 | 2902.47 | 2.91% |
| 2024-04-08 | 7.37 | 7.20 | -0.26 | -3.49% | 7.18 | 7.44 | 47883 | 3498.35 | 3.52% |
| 2024-04-03 | 7.46 | 7.46 | -0.04 | -0.53% | 7.33 | 7.51 | 56678 | 4201.51 | 4.16% |
| 2024-04-02 | 7.32 | 7.50 | 0.17 | 2.32% | 7.30 | 7.63 | 77870 | 5837.84 | 5.72% |
| 2024-04-01 | 7.25 | 7.33 | 0.14 | 1.95% | 7.18 | 7.33 | 44778 | 3253.10 | 3.29% |
| 2024-03-29 | 7.41 | 7.19 | 0.02 | 0.28% | 7.14 | 7.41 | 48698 | 3525.42 | 3.58% |
| 2024-03-28 | 6.96 | 7.17 | 0.18 | 2.58% | 6.91 | 7.18 | 45592 | 3232.15 | 3.35% |
| 2024-03-27 | 7.00 | 6.99 | -0.03 | -0.43% | 6.97 | 7.13 | 42440 | 2987.92 | 3.12% |
| 2024-03-26 | 6.92 | 7.02 | 0.08 | 1.15% | 6.85 | 7.05 | 34319 | 2388.07 | 2.52% |
| 2024-03-25 | 7.14 | 6.94 | -0.20 | -2.80% | 6.93 | 7.18 | 42312 | 2989.00 | 3.11% |
| 2024-03-22 | 7.30 | 7.14 | -0.16 | -2.19% | 7.12 | 7.31 | 45540 | 3273.23 | 3.34% |
| 2024-03-21 | 7.45 | 7.30 | -0.15 | -2.01% | 7.25 | 7.46 | 77468 | 5661.71 | 5.69% |
| 2024-03-20 | 7.33 | 7.45 | 0.32 | 4.49% | 7.28 | 7.65 | 113112 | 8413.73 | 8.30% |
| 2024-03-19 | 7.28 | 7.13 | -0.08 | -1.11% | 7.10 | 7.28 | 35850 | 2568.43 | 2.63% |
| 2024-03-18 | 7.04 | 7.21 | 0.18 | 2.56% | 7.02 | 7.23 | 43184 | 3078.00 | 3.17% |
| 2024-03-15 | 6.91 | 7.03 | 0.12 | 1.74% | 6.84 | 7.05 | 33474 | 2332.50 | 2.46% |
| 2024-03-14 | 6.95 | 6.91 | -0.08 | -1.14% | 6.80 | 7.02 | 29404 | 2033.06 | 2.16% |
| 2024-03-13 | 6.96 | 6.99 | 0.02 | 0.29% | 6.91 | 7.03 | 28026 | 1950.48 | 2.06% |
| 2024-03-12 | 6.98 | 6.97 | 0.00 | 0.00% | 6.88 | 7.04 | 39840 | 2767.96 | 2.93% |
| 2024-03-11 | 6.70 | 6.97 | 0.24 | 3.57% | 6.68 | 7.01 | 46057 | 3164.36 | 3.38% |
| 2024-03-08 | 6.64 | 6.73 | 0.07 | 1.05% | 6.58 | 6.74 | 30671 | 2051.75 | 2.25% |
| 2024-03-07 | 6.59 | 6.66 | 0.10 | 1.52% | 6.57 | 6.74 | 32290 | 2147.87 | 2.37% |
| 2024-03-06 | 6.50 | 6.56 | 0.06 | 0.92% | 6.42 | 6.64 | 29817 | 1951.03 | 2.19% |
| 2024-03-05 | 6.71 | 6.50 | -0.19 | -2.84% | 6.50 | 6.72 | 26661 | 1752.23 | 1.96% |
| 2024-03-04 | 6.76 | 6.69 | -0.08 | -1.18% | 6.52 | 6.79 | 29682 | 1976.55 | 2.18% |
| 2024-03-01 | 6.64 | 6.77 | 0.16 | 2.42% | 6.60 | 6.78 | 36729 | 2460.20 | 2.70% |
| 2024-02-29 | 6.38 | 6.61 | 0.24 | 3.77% | 6.35 | 6.63 | 46968 | 3058.94 | 3.45% |
| 2024-02-28 | 6.96 | 6.37 | -0.59 | -8.48% | 6.36 | 7.13 | 86761 | 5811.01 | 6.37% |
| 2024-02-27 | 6.73 | 6.96 | 0.23 | 3.42% | 6.61 | 6.99 | 46260 | 3155.80 | 3.40% |
| 2024-02-26 | 6.64 | 6.73 | 0.10 | 1.51% | 6.58 | 6.86 | 46670 | 3140.97 | 3.43% |
| 2024-02-23 | 6.42 | 6.63 | 0.20 | 3.11% | 6.36 | 6.65 | 41577 | 2713.68 | 3.05% |
| 2024-02-22 | 6.30 | 6.43 | 0.10 | 1.58% | 6.26 | 6.43 | 38098 | 2420.96 | 2.80% |
| 2024-02-21 | 6.20 | 6.33 | 0.10 | 1.61% | 6.14 | 6.46 | 43481 | 2757.20 | 3.19% |
| 2024-02-20 | 6.05 | 6.23 | 0.09 | 1.47% | 6.02 | 6.27 | 32170 | 1977.10 | 2.36% |
| 2024-02-19 | 5.96 | 6.14 | 0.19 | 3.19% | 5.96 | 6.24 | 55714 | 3413.65 | 4.09% |