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 | 7.68 | 7.76 | 0.10 | 1.31% | 7.57 | 7.77 | 561149 | 43015.43 | 0.41% |
| 2024-05-16 | 7.58 | 7.66 | 0.09 | 1.19% | 7.57 | 7.70 | 534685 | 40935.00 | 0.39% |
| 2024-05-15 | 7.50 | 7.57 | 0.06 | 0.80% | 7.48 | 7.61 | 323649 | 24460.27 | 0.23% |
| 2024-05-14 | 7.52 | 7.51 | 0.00 | 0.00% | 7.48 | 7.62 | 451379 | 34016.38 | 0.33% |
| 2024-05-13 | 7.43 | 7.51 | 0.10 | 1.35% | 7.39 | 7.52 | 396824 | 29581.31 | 0.29% |
| 2024-05-10 | 7.33 | 7.41 | 0.08 | 1.09% | 7.33 | 7.42 | 331099 | 24443.67 | 0.24% |
| 2024-05-09 | 7.31 | 7.33 | 0.03 | 0.41% | 7.29 | 7.37 | 287252 | 21054.68 | 0.21% |
| 2024-05-08 | 7.26 | 7.30 | 0.06 | 0.83% | 7.24 | 7.33 | 310505 | 22655.04 | 0.22% |
| 2024-05-07 | 7.28 | 7.24 | -0.04 | -0.55% | 7.21 | 7.29 | 336463 | 24362.20 | 0.24% |
| 2024-05-06 | 7.35 | 7.28 | -0.02 | -0.27% | 7.23 | 7.38 | 490612 | 35746.15 | 0.35% |
| 2024-04-30 | 7.20 | 7.30 | 0.10 | 1.39% | 7.20 | 7.32 | 431881 | 31435.52 | 0.31% |
| 2024-04-29 | 7.14 | 7.20 | 0.08 | 1.12% | 7.09 | 7.25 | 594408 | 42756.26 | 0.43% |
| 2024-04-26 | 7.12 | 7.12 | 0.04 | 0.56% | 7.02 | 7.22 | 769769 | 54843.07 | 0.56% |
| 2024-04-25 | 6.99 | 7.08 | 0.10 | 1.43% | 6.97 | 7.08 | 269946 | 18972.51 | 0.19% |
| 2024-04-24 | 6.95 | 6.98 | 0.01 | 0.14% | 6.92 | 7.02 | 257275 | 17926.61 | 0.19% |
| 2024-04-23 | 6.99 | 6.97 | -0.03 | -0.43% | 6.93 | 7.02 | 295556 | 20602.38 | 0.21% |
| 2024-04-22 | 7.06 | 7.00 | -0.04 | -0.57% | 6.93 | 7.11 | 338817 | 23720.71 | 0.24% |
| 2024-04-19 | 7.02 | 7.04 | 0.02 | 0.28% | 7.01 | 7.09 | 314295 | 22142.76 | 0.23% |
| 2024-04-18 | 6.96 | 7.02 | 0.06 | 0.86% | 6.94 | 7.09 | 568774 | 39979.24 | 0.41% |
| 2024-04-17 | 6.85 | 6.96 | 0.11 | 1.61% | 6.79 | 6.97 | 485482 | 33487.04 | 0.35% |
| 2024-04-16 | 6.88 | 6.85 | -0.02 | -0.29% | 6.82 | 6.92 | 425850 | 29264.93 | 0.31% |
| 2024-04-15 | 6.78 | 6.87 | 0.09 | 1.33% | 6.77 | 6.90 | 409281 | 28057.14 | 0.30% |
| 2024-04-12 | 6.83 | 6.78 | -0.05 | -0.73% | 6.78 | 6.86 | 273466 | 18632.86 | 0.20% |
| 2024-04-11 | 6.80 | 6.83 | 0.03 | 0.44% | 6.73 | 6.86 | 274756 | 18716.76 | 0.20% |
| 2024-04-10 | 6.78 | 6.80 | 0.02 | 0.29% | 6.75 | 6.84 | 311665 | 21205.70 | 0.23% |
| 2024-04-09 | 6.82 | 6.78 | -0.04 | -0.59% | 6.78 | 6.87 | 291083 | 19831.41 | 0.21% |
| 2024-04-08 | 6.79 | 6.82 | 0.03 | 0.44% | 6.74 | 6.85 | 330664 | 22529.68 | 0.24% |
| 2024-04-03 | 6.81 | 6.79 | -0.02 | -0.29% | 6.76 | 6.84 | 224234 | 15251.56 | 0.16% |
| 2024-04-02 | 6.79 | 6.81 | 0.03 | 0.44% | 6.78 | 6.89 | 330678 | 22597.61 | 0.24% |
| 2024-04-01 | 6.73 | 6.78 | 0.06 | 0.89% | 6.72 | 6.78 | 270639 | 18279.04 | 0.20% |
| 2024-03-29 | 6.71 | 6.72 | 0.01 | 0.15% | 6.69 | 6.74 | 221969 | 14923.92 | 0.16% |
| 2024-03-28 | 6.71 | 6.71 | -0.02 | -0.30% | 6.65 | 6.75 | 388707 | 26043.20 | 0.28% |
| 2024-03-27 | 6.72 | 6.73 | 0.01 | 0.15% | 6.70 | 6.77 | 391561 | 26416.66 | 0.28% |
| 2024-03-26 | 6.72 | 6.72 | 0.04 | 0.60% | 6.67 | 6.73 | 388259 | 26031.95 | 0.28% |
| 2024-03-25 | 6.63 | 6.68 | 0.04 | 0.60% | 6.62 | 6.72 | 332528 | 22222.38 | 0.24% |
| 2024-03-22 | 6.57 | 6.64 | 0.06 | 0.91% | 6.53 | 6.65 | 396234 | 26126.19 | 0.29% |
| 2024-03-21 | 6.56 | 6.58 | 0.03 | 0.46% | 6.54 | 6.62 | 231648 | 15240.33 | 0.17% |
| 2024-03-20 | 6.55 | 6.55 | -0.02 | -0.30% | 6.51 | 6.60 | 234994 | 15401.82 | 0.17% |
| 2024-03-19 | 6.56 | 6.57 | -0.01 | -0.15% | 6.54 | 6.60 | 199710 | 13128.68 | 0.14% |
| 2024-03-18 | 6.58 | 6.58 | -0.03 | -0.45% | 6.54 | 6.60 | 259581 | 17059.17 | 0.19% |
| 2024-03-15 | 6.51 | 6.61 | 0.12 | 1.85% | 6.50 | 6.62 | 499866 | 32889.63 | 0.36% |
| 2024-03-14 | 6.46 | 6.49 | 0.04 | 0.62% | 6.45 | 6.54 | 234113 | 15217.08 | 0.17% |
| 2024-03-13 | 6.48 | 6.45 | -0.04 | -0.62% | 6.42 | 6.51 | 206639 | 13368.69 | 0.15% |
| 2024-03-12 | 6.58 | 6.49 | -0.09 | -1.37% | 6.47 | 6.60 | 330785 | 21583.96 | 0.24% |
| 2024-03-11 | 6.62 | 6.58 | -0.04 | -0.60% | 6.55 | 6.65 | 246409 | 16212.44 | 0.18% |
| 2024-03-08 | 6.60 | 6.62 | 0.03 | 0.46% | 6.56 | 6.63 | 230736 | 15242.07 | 0.17% |
| 2024-03-07 | 6.55 | 6.59 | 0.03 | 0.46% | 6.54 | 6.63 | 242735 | 15999.68 | 0.18% |
| 2024-03-06 | 6.62 | 6.56 | -0.06 | -0.91% | 6.55 | 6.66 | 266654 | 17593.07 | 0.19% |
| 2024-03-05 | 6.51 | 6.62 | 0.10 | 1.53% | 6.49 | 6.62 | 358398 | 23553.75 | 0.26% |
| 2024-03-04 | 6.55 | 6.52 | -0.05 | -0.76% | 6.49 | 6.58 | 356146 | 23229.81 | 0.26% |
| 2024-03-01 | 6.52 | 6.57 | 0.04 | 0.61% | 6.50 | 6.60 | 325795 | 21357.36 | 0.24% |
| 2024-02-29 | 6.48 | 6.53 | 0.02 | 0.31% | 6.46 | 6.53 | 420929 | 27351.83 | 0.30% |
| 2024-02-28 | 6.51 | 6.51 | -0.01 | -0.15% | 6.45 | 6.55 | 394840 | 25705.56 | 0.29% |
| 2024-02-27 | 6.49 | 6.52 | 0.03 | 0.46% | 6.47 | 6.56 | 267988 | 17440.21 | 0.19% |
| 2024-02-26 | 6.65 | 6.49 | -0.16 | -2.41% | 6.48 | 6.66 | 445427 | 29222.26 | 0.32% |
| 2024-02-23 | 6.63 | 6.65 | 0.03 | 0.45% | 6.61 | 6.74 | 453124 | 30244.87 | 0.33% |
| 2024-02-22 | 6.61 | 6.62 | 0.01 | 0.15% | 6.57 | 6.65 | 312741 | 20659.01 | 0.23% |
| 2024-02-21 | 6.48 | 6.61 | 0.11 | 1.69% | 6.46 | 6.69 | 567669 | 37508.30 | 0.41% |
| 2024-02-20 | 6.46 | 6.50 | 0.04 | 0.62% | 6.44 | 6.51 | 334668 | 21706.89 | 0.24% |
| 2024-02-19 | 6.34 | 6.46 | 0.13 | 2.05% | 6.31 | 6.47 | 491353 | 31479.16 | 0.35% |