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 | 7.00 | 7.18 | 0.20 | 2.87% | 6.91 | 7.22 | 127517 | 9073.93 | 1.05% |
| 2024-05-16 | 6.83 | 6.98 | 0.15 | 2.20% | 6.83 | 7.04 | 89635 | 6250.20 | 0.74% |
| 2024-05-15 | 6.89 | 6.83 | -0.05 | -0.73% | 6.80 | 6.94 | 66807 | 4577.44 | 0.55% |
| 2024-05-14 | 6.94 | 6.88 | 0.01 | 0.15% | 6.82 | 7.03 | 72435 | 5009.06 | 0.60% |
| 2024-05-13 | 7.07 | 6.87 | -0.29 | -4.05% | 6.80 | 7.13 | 129593 | 9006.60 | 1.07% |
| 2024-05-10 | 7.27 | 7.16 | -0.10 | -1.38% | 7.11 | 7.30 | 67976 | 4876.93 | 0.56% |
| 2024-05-09 | 7.19 | 7.26 | 0.07 | 0.97% | 7.19 | 7.29 | 65486 | 4749.35 | 0.54% |
| 2024-05-08 | 7.34 | 7.19 | -0.14 | -1.91% | 7.17 | 7.35 | 84850 | 6117.52 | 0.70% |
| 2024-05-07 | 7.31 | 7.33 | 0.01 | 0.14% | 7.28 | 7.44 | 85936 | 6326.50 | 0.71% |
| 2024-05-06 | 7.42 | 7.32 | -0.10 | -1.35% | 7.30 | 7.50 | 154098 | 11384.92 | 1.27% |
| 2024-04-30 | 7.45 | 7.42 | 0.24 | 3.34% | 7.20 | 7.45 | 191705 | 14056.07 | 1.58% |
| 2024-04-29 | 6.81 | 7.18 | 0.28 | 4.06% | 6.79 | 7.20 | 148603 | 10552.89 | 1.23% |
| 2024-04-26 | 6.65 | 6.90 | 0.24 | 3.60% | 6.61 | 6.92 | 136315 | 9302.90 | 1.13% |
| 2024-04-25 | 6.71 | 6.66 | 0.03 | 0.45% | 6.59 | 6.77 | 82648 | 5528.75 | 0.68% |
| 2024-04-24 | 6.68 | 6.63 | 0.06 | 0.91% | 6.52 | 6.68 | 76859 | 5080.81 | 0.63% |
| 2024-04-23 | 6.58 | 6.57 | 0.04 | 0.61% | 6.55 | 6.70 | 80998 | 5358.01 | 0.67% |
| 2024-04-22 | 6.43 | 6.53 | -0.01 | -0.15% | 6.33 | 6.62 | 85796 | 5568.73 | 0.71% |
| 2024-04-19 | 6.67 | 6.54 | -0.17 | -2.53% | 6.51 | 6.73 | 100136 | 6603.00 | 0.83% |
| 2024-04-18 | 6.85 | 6.71 | -0.09 | -1.32% | 6.66 | 6.86 | 95766 | 6464.68 | 0.79% |
| 2024-04-17 | 6.39 | 6.80 | 0.52 | 8.28% | 6.38 | 6.82 | 157130 | 10477.36 | 1.30% |
| 2024-04-16 | 6.77 | 6.28 | -0.51 | -7.51% | 6.20 | 6.83 | 164160 | 10659.32 | 1.36% |
| 2024-04-15 | 7.01 | 6.79 | -0.34 | -4.77% | 6.68 | 7.10 | 159812 | 10939.68 | 1.32% |
| 2024-04-12 | 7.23 | 7.13 | -0.10 | -1.38% | 7.10 | 7.33 | 83940 | 6041.12 | 0.69% |
| 2024-04-11 | 7.19 | 7.23 | 0.09 | 1.26% | 7.16 | 7.35 | 74670 | 5418.92 | 0.62% |
| 2024-04-10 | 7.38 | 7.14 | -0.27 | -3.64% | 7.09 | 7.39 | 96299 | 6927.25 | 0.80% |
| 2024-04-09 | 7.38 | 7.41 | 0.06 | 0.82% | 7.31 | 7.46 | 63524 | 4693.37 | 0.52% |
| 2024-04-08 | 7.60 | 7.35 | -0.34 | -4.42% | 7.35 | 7.61 | 111652 | 8317.39 | 0.92% |
| 2024-04-03 | 7.83 | 7.69 | -0.18 | -2.29% | 7.64 | 7.86 | 99823 | 7705.38 | 0.82% |
| 2024-04-02 | 8.14 | 7.87 | -0.32 | -3.91% | 7.81 | 8.14 | 168720 | 13438.88 | 1.39% |
| 2024-04-01 | 7.81 | 8.19 | 0.38 | 4.87% | 7.81 | 8.47 | 223561 | 18233.19 | 1.85% |
| 2024-03-29 | 7.48 | 7.81 | 0.30 | 3.99% | 7.48 | 7.84 | 169736 | 13075.65 | 1.40% |
| 2024-03-28 | 7.45 | 7.51 | 0.08 | 1.08% | 7.36 | 7.60 | 124187 | 9329.36 | 1.03% |
| 2024-03-27 | 7.80 | 7.43 | -0.37 | -4.74% | 7.41 | 7.89 | 130883 | 9977.87 | 1.08% |
| 2024-03-26 | 7.86 | 7.80 | -0.18 | -2.26% | 7.70 | 8.08 | 130722 | 10307.73 | 1.08% |
| 2024-03-25 | 8.35 | 7.98 | -0.44 | -5.23% | 7.98 | 8.42 | 178934 | 14626.79 | 1.48% |
| 2024-03-22 | 8.32 | 8.42 | 0.06 | 0.72% | 8.20 | 8.51 | 206866 | 17386.97 | 1.71% |
| 2024-03-21 | 8.42 | 8.36 | -0.08 | -0.95% | 8.32 | 8.54 | 145423 | 12244.12 | 1.20% |
| 2024-03-20 | 8.33 | 8.44 | 0.11 | 1.32% | 8.33 | 8.49 | 120002 | 10101.17 | 0.99% |
| 2024-03-19 | 8.39 | 8.33 | -0.04 | -0.48% | 8.33 | 8.51 | 142284 | 11976.02 | 1.18% |
| 2024-03-18 | 8.45 | 8.37 | 0.02 | 0.24% | 8.23 | 8.45 | 124474 | 10349.52 | 1.03% |
| 2024-03-15 | 8.23 | 8.35 | 0.13 | 1.58% | 8.17 | 8.45 | 126550 | 10502.43 | 1.05% |
| 2024-03-14 | 8.40 | 8.22 | -0.16 | -1.91% | 8.11 | 8.40 | 124800 | 10305.53 | 1.03% |
| 2024-03-13 | 8.44 | 8.38 | -0.03 | -0.36% | 8.31 | 8.46 | 148373 | 12452.32 | 1.23% |
| 2024-03-12 | 8.44 | 8.41 | -0.08 | -0.94% | 8.30 | 8.51 | 140560 | 11806.69 | 1.16% |
| 2024-03-11 | 8.28 | 8.49 | 0.13 | 1.56% | 8.26 | 8.55 | 131793 | 11132.47 | 1.09% |
| 2024-03-08 | 8.25 | 8.36 | 0.08 | 0.97% | 8.14 | 8.44 | 136865 | 11350.76 | 1.13% |
| 2024-03-07 | 8.46 | 8.28 | -0.19 | -2.24% | 8.28 | 8.55 | 137570 | 11566.90 | 1.14% |
| 2024-03-06 | 8.50 | 8.47 | -0.19 | -2.19% | 8.30 | 8.84 | 257002 | 21886.53 | 2.12% |
| 2024-03-05 | 8.71 | 8.66 | -0.23 | -2.59% | 8.57 | 9.05 | 326341 | 28756.77 | 2.70% |
| 2024-03-04 | 8.47 | 8.89 | 0.33 | 3.86% | 8.18 | 8.91 | 490740 | 41943.76 | 4.05% |
| 2024-03-01 | 8.36 | 8.56 | 0.62 | 7.81% | 8.36 | 8.73 | 479491 | 41268.46 | 3.96% |
| 2024-02-29 | 7.65 | 7.94 | 0.34 | 4.47% | 7.60 | 7.96 | 154700 | 12091.36 | 1.28% |
| 2024-02-28 | 8.06 | 7.60 | -0.46 | -5.71% | 7.60 | 8.26 | 241553 | 19273.08 | 2.00% |
| 2024-02-27 | 7.85 | 8.06 | 0.21 | 2.68% | 7.77 | 8.06 | 153825 | 12219.45 | 1.27% |
| 2024-02-26 | 7.85 | 7.85 | -0.01 | -0.13% | 7.76 | 7.98 | 175267 | 13755.44 | 1.45% |
| 2024-02-23 | 7.87 | 7.86 | 0.03 | 0.38% | 7.67 | 7.92 | 267570 | 20902.62 | 2.21% |
| 2024-02-22 | 7.48 | 7.83 | 0.49 | 6.68% | 7.40 | 8.07 | 401435 | 31478.38 | 3.32% |
| 2024-02-21 | 7.21 | 7.34 | 0.10 | 1.38% | 7.10 | 7.54 | 171183 | 12611.44 | 1.41% |
| 2024-02-20 | 7.26 | 7.24 | 0.02 | 0.28% | 7.08 | 7.28 | 148766 | 10696.43 | 1.23% |
| 2024-02-19 | 7.15 | 7.22 | 0.11 | 1.55% | 7.08 | 7.29 | 174223 | 12529.59 | 1.44% |