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 | 7.08 | 7.10 | 0.02 | 0.28% | 7.07 | 7.10 | 621483 | 44016.94 | 0.35% |
| 2024-05-16 | 7.08 | 7.08 | 0.00 | 0.00% | 7.06 | 7.10 | 777652 | 55031.42 | 0.44% |
| 2024-05-15 | 7.09 | 7.08 | -0.03 | -0.42% | 7.08 | 7.12 | 681575 | 48402.04 | 0.39% |
| 2024-05-14 | 7.12 | 7.11 | -0.01 | -0.14% | 7.09 | 7.14 | 859080 | 61093.64 | 0.49% |
| 2024-05-13 | 7.07 | 7.12 | 0.05 | 0.71% | 7.04 | 7.16 | 1524156 | 108431.04 | 0.87% |
| 2024-05-10 | 7.06 | 7.07 | 0.02 | 0.28% | 7.03 | 7.09 | 1185294 | 83727.70 | 0.67% |
| 2024-05-09 | 6.99 | 7.05 | 0.06 | 0.86% | 6.99 | 7.08 | 1303103 | 91799.38 | 0.74% |
| 2024-05-08 | 6.95 | 6.99 | 0.03 | 0.43% | 6.94 | 7.00 | 1304118 | 91006.79 | 0.74% |
| 2024-05-07 | 6.94 | 6.96 | 0.02 | 0.29% | 6.91 | 6.96 | 1253497 | 86920.94 | 0.71% |
| 2024-05-06 | 6.95 | 6.94 | 0.02 | 0.29% | 6.92 | 6.98 | 2074610 | 143864.03 | 1.18% |
| 2024-04-30 | 7.04 | 6.92 | -0.11 | -1.56% | 6.92 | 7.06 | 2853233 | 199068.08 | 1.62% |
| 2024-04-29 | 7.25 | 7.03 | -0.41 | -5.51% | 7.00 | 7.27 | 4257054 | 300856.56 | 2.42% |
| 2024-04-26 | 7.52 | 7.44 | -0.08 | -1.06% | 7.40 | 7.53 | 1348463 | 100281.02 | 0.77% |
| 2024-04-25 | 7.51 | 7.52 | 0.00 | 0.00% | 7.48 | 7.55 | 581817 | 43687.09 | 0.33% |
| 2024-04-24 | 7.46 | 7.52 | 0.07 | 0.94% | 7.43 | 7.53 | 920235 | 68829.15 | 0.52% |
| 2024-04-23 | 7.48 | 7.45 | -0.05 | -0.67% | 7.43 | 7.53 | 1023577 | 76483.56 | 0.58% |
| 2024-04-22 | 7.59 | 7.50 | -0.11 | -1.45% | 7.47 | 7.65 | 1009611 | 76043.96 | 0.57% |
| 2024-04-19 | 7.56 | 7.61 | 0.05 | 0.66% | 7.54 | 7.63 | 1004427 | 76324.97 | 0.57% |
| 2024-04-18 | 7.63 | 7.56 | -0.07 | -0.92% | 7.55 | 7.70 | 1145835 | 87337.12 | 0.65% |
| 2024-04-17 | 7.48 | 7.63 | 0.14 | 1.87% | 7.48 | 7.63 | 1153725 | 87307.41 | 0.66% |
| 2024-04-16 | 7.59 | 7.49 | -0.10 | -1.32% | 7.49 | 7.61 | 1403270 | 106049.41 | 0.80% |
| 2024-04-15 | 7.52 | 7.59 | 0.08 | 1.07% | 7.47 | 7.64 | 1355782 | 102559.02 | 0.77% |
| 2024-04-12 | 7.53 | 7.51 | 0.00 | 0.00% | 7.48 | 7.55 | 681503 | 51262.51 | 0.39% |
| 2024-04-11 | 7.42 | 7.51 | 0.07 | 0.94% | 7.40 | 7.53 | 999589 | 74884.45 | 0.57% |
| 2024-04-10 | 7.40 | 7.44 | 0.03 | 0.40% | 7.39 | 7.48 | 1089884 | 81191.65 | 0.62% |
| 2024-04-09 | 7.45 | 7.41 | -0.05 | -0.67% | 7.37 | 7.46 | 772262 | 57144.60 | 0.44% |
| 2024-04-08 | 7.41 | 7.46 | 0.05 | 0.67% | 7.36 | 7.47 | 923407 | 68681.33 | 0.53% |
| 2024-04-03 | 7.40 | 7.41 | 0.02 | 0.27% | 7.36 | 7.44 | 774632 | 57365.79 | 0.44% |
| 2024-04-02 | 7.37 | 7.39 | 0.02 | 0.27% | 7.35 | 7.41 | 642661 | 47504.31 | 0.37% |
| 2024-04-01 | 7.34 | 7.37 | 0.01 | 0.14% | 7.34 | 7.40 | 772917 | 56967.34 | 0.47% |
| 2024-03-29 | 7.31 | 7.36 | 0.04 | 0.55% | 7.29 | 7.36 | 666893 | 48944.67 | 0.41% |
| 2024-03-28 | 7.33 | 7.32 | -0.01 | -0.14% | 7.26 | 7.33 | 829030 | 60490.70 | 0.51% |
| 2024-03-27 | 7.28 | 7.33 | 0.04 | 0.55% | 7.28 | 7.37 | 987130 | 72464.41 | 0.60% |
| 2024-03-26 | 7.31 | 7.29 | -0.02 | -0.27% | 7.26 | 7.33 | 840868 | 61220.11 | 0.51% |
| 2024-03-25 | 7.30 | 7.31 | 0.00 | 0.00% | 7.28 | 7.36 | 761073 | 55790.02 | 0.46% |
| 2024-03-22 | 7.36 | 7.31 | -0.05 | -0.68% | 7.28 | 7.37 | 691514 | 50593.52 | 0.42% |
| 2024-03-21 | 7.34 | 7.36 | 0.03 | 0.41% | 7.31 | 7.38 | 650604 | 47810.45 | 0.40% |
| 2024-03-20 | 7.27 | 7.33 | 0.06 | 0.83% | 7.26 | 7.34 | 752836 | 55069.88 | 0.46% |
| 2024-03-19 | 7.32 | 7.27 | -0.05 | -0.68% | 7.26 | 7.33 | 680465 | 49618.90 | 0.41% |
| 2024-03-18 | 7.32 | 7.32 | -0.01 | -0.14% | 7.30 | 7.35 | 765029 | 56002.31 | 0.47% |
| 2024-03-15 | 7.32 | 7.33 | 0.02 | 0.27% | 7.27 | 7.35 | 685812 | 50100.05 | 0.42% |
| 2024-03-14 | 7.24 | 7.31 | 0.05 | 0.69% | 7.23 | 7.36 | 1072150 | 78343.95 | 0.65% |
| 2024-03-13 | 7.26 | 7.26 | -0.01 | -0.14% | 7.23 | 7.29 | 916973 | 66495.48 | 0.56% |
| 2024-03-12 | 7.38 | 7.27 | -0.12 | -1.62% | 7.27 | 7.38 | 1658826 | 121334.64 | 1.01% |
| 2024-03-11 | 7.42 | 7.39 | -0.05 | -0.67% | 7.37 | 7.45 | 1248582 | 92338.30 | 0.76% |
| 2024-03-08 | 7.42 | 7.44 | 0.02 | 0.27% | 7.39 | 7.45 | 1257002 | 93250.42 | 0.77% |
| 2024-03-07 | 7.43 | 7.42 | -0.01 | -0.13% | 7.40 | 7.45 | 1138545 | 84462.38 | 0.69% |
| 2024-03-06 | 7.52 | 7.43 | -0.11 | -1.46% | 7.42 | 7.53 | 1703451 | 127159.52 | 1.04% |
| 2024-03-05 | 7.45 | 7.54 | 0.08 | 1.07% | 7.44 | 7.54 | 1830844 | 137227.67 | 1.12% |
| 2024-03-04 | 7.43 | 7.46 | 0.02 | 0.27% | 7.42 | 7.48 | 1634522 | 121882.92 | 1.00% |
| 2024-03-01 | 7.43 | 7.44 | -0.02 | -0.27% | 7.42 | 7.47 | 1681800 | 125344.50 | 1.02% |
| 2024-02-29 | 7.42 | 7.46 | 0.03 | 0.40% | 7.40 | 7.46 | 1930233 | 143244.52 | 1.18% |
| 2024-02-28 | 7.45 | 7.43 | -0.04 | -0.54% | 7.42 | 7.48 | 1834083 | 136617.94 | 1.12% |
| 2024-02-27 | 7.52 | 7.47 | -0.13 | -1.71% | 7.44 | 7.53 | 2078762 | 155222.61 | 1.27% |
| 2024-02-26 | 7.68 | 7.60 | -0.07 | -0.91% | 7.49 | 7.69 | 1907330 | 144622.78 | 1.16% |
| 2024-02-23 | 7.75 | 7.67 | -0.08 | -1.03% | 7.65 | 7.80 | 1847990 | 142303.42 | 1.13% |
| 2024-02-22 | 7.69 | 7.75 | 0.03 | 0.39% | 7.65 | 7.78 | 1615283 | 124707.49 | 0.98% |
| 2024-02-21 | 7.75 | 7.72 | -0.06 | -0.77% | 7.68 | 7.78 | 1969014 | 152288.70 | 1.20% |
| 2024-02-20 | 7.56 | 7.78 | 0.19 | 2.50% | 7.55 | 7.82 | 2125958 | 163414.47 | 1.30% |
| 2024-02-19 | 7.42 | 7.59 | 0.16 | 2.15% | 7.33 | 7.59 | 2362494 | 177428.62 | 1.44% |