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 | 7.74 | 8.17 | 0.31 | 3.94% | 7.74 | 8.23 | 100600 | 8027.39 | 1.52% |
| 2024-05-16 | 7.89 | 7.86 | 0.13 | 1.68% | 7.64 | 8.09 | 141189 | 11123.16 | 2.13% |
| 2024-05-15 | 7.68 | 7.73 | 0.37 | 5.03% | 7.49 | 7.73 | 130575 | 10015.25 | 1.97% |
| 2024-05-14 | 7.36 | 7.36 | 0.35 | 4.99% | 7.30 | 7.36 | 37184 | 2736.02 | 0.56% |
| 2024-05-13 | 6.85 | 7.01 | 0.07 | 1.01% | 6.69 | 7.14 | 60925 | 4204.69 | 0.92% |
| 2024-05-10 | 7.13 | 6.94 | -0.20 | -2.80% | 6.88 | 7.21 | 61265 | 4290.19 | 0.92% |
| 2024-05-09 | 7.21 | 7.14 | -0.15 | -2.06% | 7.14 | 7.34 | 47087 | 3407.82 | 0.71% |
| 2024-05-08 | 7.26 | 7.29 | 0.04 | 0.55% | 7.17 | 7.38 | 58290 | 4252.08 | 0.88% |
| 2024-05-07 | 6.98 | 7.25 | 0.27 | 3.87% | 6.94 | 7.27 | 70245 | 5017.79 | 1.06% |
| 2024-05-06 | 7.00 | 6.98 | -0.02 | -0.29% | 6.68 | 7.04 | 83598 | 5738.69 | 1.26% |
| 2024-04-30 | 7.05 | 7.00 | -0.03 | -0.43% | 7.00 | 7.18 | 48740 | 3442.82 | 0.74% |
| 2024-04-29 | 6.98 | 7.03 | -0.26 | -3.57% | 6.93 | 7.16 | 109771 | 7737.31 | 1.66% |
| 2024-04-26 | 7.10 | 7.29 | 0.02 | 0.28% | 6.94 | 7.37 | 106537 | 7578.91 | 1.61% |
| 2024-04-25 | 7.36 | 7.27 | -0.38 | -4.97% | 7.27 | 7.45 | 101308 | 7403.58 | 1.53% |
| 2024-04-24 | 7.50 | 7.65 | 0.03 | 0.39% | 7.40 | 7.76 | 65248 | 4919.62 | 0.98% |
| 2024-04-23 | 7.66 | 7.62 | -0.11 | -1.42% | 7.50 | 7.75 | 71804 | 5460.27 | 1.08% |
| 2024-04-22 | 7.40 | 7.73 | 0.33 | 4.46% | 7.33 | 7.77 | 109619 | 8321.73 | 1.65% |
| 2024-04-19 | 7.03 | 7.40 | 0.35 | 4.96% | 7.02 | 7.40 | 108758 | 7867.30 | 1.64% |
| 2024-04-18 | 7.08 | 7.05 | -0.08 | -1.12% | 6.99 | 7.17 | 64833 | 4586.55 | 0.98% |
| 2024-04-17 | 6.93 | 7.13 | 0.26 | 3.78% | 6.83 | 7.17 | 81423 | 5737.12 | 1.23% |
| 2024-04-16 | 6.95 | 6.87 | -0.16 | -2.28% | 6.81 | 7.20 | 104000 | 7306.72 | 1.57% |
| 2024-04-15 | 7.23 | 7.03 | 0.14 | 2.03% | 7.02 | 7.23 | 170932 | 12285.55 | 2.58% |
| 2024-04-12 | 7.05 | 6.89 | -0.20 | -2.82% | 6.78 | 7.23 | 106809 | 7440.31 | 1.61% |
| 2024-04-11 | 7.07 | 7.09 | -0.02 | -0.28% | 6.99 | 7.33 | 87700 | 6286.01 | 1.32% |
| 2024-04-10 | 7.01 | 7.11 | 0.12 | 1.72% | 6.95 | 7.26 | 108363 | 7722.75 | 1.64% |
| 2024-04-09 | 7.07 | 6.99 | -0.08 | -1.13% | 6.82 | 7.14 | 160672 | 11211.77 | 2.42% |
| 2024-04-08 | 7.07 | 7.07 | 0.34 | 5.05% | 7.07 | 7.07 | 15119 | 1068.91 | 0.23% |
| 2024-04-03 | 6.35 | 6.73 | 0.32 | 4.99% | 6.31 | 6.73 | 115464 | 7597.87 | 1.74% |
| 2024-04-02 | 6.25 | 6.41 | 0.14 | 2.23% | 6.21 | 6.56 | 71128 | 4570.56 | 1.07% |
| 2024-04-01 | 6.20 | 6.27 | 0.07 | 1.13% | 6.10 | 6.32 | 52851 | 3289.38 | 0.80% |
| 2024-03-29 | 6.15 | 6.20 | 0.03 | 0.49% | 5.97 | 6.32 | 59542 | 3670.74 | 0.90% |
| 2024-03-28 | 6.00 | 6.17 | 0.05 | 0.82% | 5.97 | 6.34 | 79451 | 4893.02 | 1.20% |
| 2024-03-27 | 6.31 | 6.12 | -0.32 | -4.97% | 6.12 | 6.38 | 85449 | 5273.79 | 1.29% |
| 2024-03-26 | 6.68 | 6.44 | -0.34 | -5.01% | 6.44 | 6.81 | 96912 | 6357.71 | 1.46% |
| 2024-03-25 | 6.65 | 6.78 | 0.13 | 1.95% | 6.55 | 6.95 | 128512 | 8736.79 | 1.94% |
| 2024-03-22 | 6.40 | 6.65 | 0.32 | 5.06% | 6.30 | 6.65 | 122745 | 7992.70 | 1.85% |
| 2024-03-21 | 6.50 | 6.33 | 0.07 | 1.12% | 6.19 | 6.57 | 160133 | 10189.06 | 2.42% |
| 2024-03-20 | 5.94 | 6.26 | 0.30 | 5.03% | 5.88 | 6.26 | 95678 | 5877.49 | 1.44% |
| 2024-03-19 | 5.66 | 5.96 | 0.28 | 4.93% | 5.65 | 5.96 | 104222 | 6147.39 | 1.57% |
| 2024-03-18 | 5.70 | 5.68 | 0.06 | 1.07% | 5.59 | 5.73 | 50219 | 2841.47 | 0.76% |
| 2024-03-15 | 5.40 | 5.62 | 0.17 | 3.12% | 5.34 | 5.64 | 79925 | 4400.42 | 1.21% |
| 2024-03-14 | 5.50 | 5.45 | -0.05 | -0.91% | 5.36 | 5.56 | 39057 | 2137.66 | 0.59% |
| 2024-03-13 | 5.61 | 5.50 | -0.10 | -1.79% | 5.48 | 5.63 | 41304 | 2278.92 | 0.62% |
| 2024-03-12 | 5.61 | 5.60 | -0.02 | -0.36% | 5.53 | 5.67 | 49329 | 2756.88 | 0.74% |
| 2024-03-11 | 5.38 | 5.62 | 0.19 | 3.50% | 5.38 | 5.63 | 72429 | 4001.52 | 1.09% |
| 2024-03-08 | 5.44 | 5.43 | -0.01 | -0.18% | 5.31 | 5.45 | 39434 | 2127.85 | 0.60% |
| 2024-03-07 | 5.38 | 5.44 | 0.00 | 0.00% | 5.35 | 5.58 | 66466 | 3632.94 | 1.00% |
| 2024-03-06 | 5.22 | 5.44 | 0.19 | 3.62% | 5.21 | 5.46 | 56604 | 3043.91 | 0.85% |
| 2024-03-05 | 5.36 | 5.25 | -0.14 | -2.60% | 5.18 | 5.37 | 58689 | 3077.23 | 0.89% |
| 2024-03-04 | 5.54 | 5.39 | -0.26 | -4.60% | 5.37 | 5.65 | 95018 | 5159.40 | 1.43% |
| 2024-03-01 | 5.60 | 5.65 | 0.03 | 0.53% | 5.58 | 5.73 | 53090 | 2998.55 | 0.80% |
| 2024-02-29 | 5.45 | 5.62 | 0.12 | 2.18% | 5.45 | 5.64 | 62409 | 3469.74 | 0.94% |
| 2024-02-28 | 5.73 | 5.50 | -0.25 | -4.35% | 5.48 | 6.03 | 110462 | 6416.59 | 1.67% |
| 2024-02-27 | 5.62 | 5.75 | 0.06 | 1.05% | 5.60 | 5.76 | 54433 | 3108.59 | 0.82% |
| 2024-02-26 | 5.57 | 5.69 | 0.07 | 1.25% | 5.50 | 5.73 | 69016 | 3858.89 | 1.04% |
| 2024-02-23 | 5.43 | 5.62 | 0.18 | 3.31% | 5.37 | 5.66 | 74931 | 4134.14 | 1.13% |
| 2024-02-22 | 5.44 | 5.44 | 0.00 | 0.00% | 5.32 | 5.50 | 59251 | 3205.20 | 0.89% |
| 2024-02-21 | 5.36 | 5.44 | 0.08 | 1.49% | 5.28 | 5.53 | 67697 | 3681.68 | 1.02% |
| 2024-02-20 | 5.32 | 5.36 | 0.11 | 2.10% | 5.21 | 5.46 | 73282 | 3912.99 | 1.11% |
| 2024-02-19 | 5.09 | 5.25 | 0.25 | 5.00% | 5.03 | 5.25 | 93268 | 4842.17 | 1.41% |