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 | 7.31 | 7.33 | -0.03 | -0.41% | 7.24 | 7.39 | 90275 | 6579.71 | 0.45% |
| 2024-05-16 | 7.33 | 7.36 | 0.05 | 0.68% | 7.30 | 7.42 | 71260 | 5247.55 | 0.36% |
| 2024-05-15 | 7.34 | 7.31 | -0.05 | -0.68% | 7.29 | 7.41 | 85746 | 6294.73 | 0.43% |
| 2024-05-14 | 7.28 | 7.36 | 0.10 | 1.38% | 7.22 | 7.41 | 97728 | 7161.57 | 0.49% |
| 2024-05-13 | 7.35 | 7.26 | -0.12 | -1.63% | 7.20 | 7.35 | 105964 | 7697.78 | 0.53% |
| 2024-05-10 | 7.40 | 7.38 | -0.03 | -0.40% | 7.27 | 7.46 | 95551 | 7024.81 | 0.48% |
| 2024-05-09 | 7.31 | 7.41 | 0.08 | 1.09% | 7.30 | 7.50 | 101067 | 7478.78 | 0.51% |
| 2024-05-08 | 7.61 | 7.33 | -0.32 | -4.18% | 7.25 | 7.61 | 174905 | 12839.22 | 0.88% |
| 2024-05-07 | 7.41 | 7.65 | 0.21 | 2.82% | 7.41 | 7.73 | 232096 | 17556.83 | 1.17% |
| 2024-05-06 | 7.35 | 7.44 | 0.15 | 2.06% | 7.33 | 7.63 | 206508 | 15481.90 | 1.04% |
| 2024-04-30 | 7.49 | 7.29 | -0.15 | -2.02% | 7.07 | 7.50 | 213858 | 15462.59 | 1.08% |
| 2024-04-29 | 7.10 | 7.44 | 0.39 | 5.53% | 7.10 | 7.51 | 202847 | 14992.00 | 1.02% |
| 2024-04-26 | 6.83 | 7.05 | 0.20 | 2.92% | 6.83 | 7.14 | 175029 | 12264.70 | 0.88% |
| 2024-04-25 | 6.93 | 6.85 | -0.11 | -1.58% | 6.80 | 6.99 | 139172 | 9579.85 | 0.70% |
| 2024-04-24 | 7.15 | 6.96 | -0.20 | -2.79% | 6.84 | 7.17 | 251686 | 17477.45 | 1.27% |
| 2024-04-23 | 7.16 | 7.16 | 0.01 | 0.14% | 6.97 | 7.27 | 180407 | 12806.73 | 0.91% |
| 2024-04-22 | 7.25 | 7.15 | -0.18 | -2.46% | 6.96 | 7.30 | 215938 | 15409.58 | 1.09% |
| 2024-04-19 | 7.41 | 7.33 | -0.20 | -2.66% | 7.25 | 7.53 | 228936 | 16876.80 | 1.15% |
| 2024-04-18 | 7.89 | 7.53 | -0.47 | -5.88% | 7.21 | 7.89 | 481386 | 36132.61 | 2.42% |
| 2024-04-17 | 7.72 | 8.00 | 0.21 | 2.70% | 7.71 | 8.16 | 260798 | 20784.52 | 1.31% |
| 2024-04-16 | 7.72 | 7.79 | 0.08 | 1.04% | 7.70 | 8.06 | 317562 | 25123.04 | 1.60% |
| 2024-04-15 | 7.47 | 7.71 | 0.24 | 3.21% | 7.36 | 7.75 | 258371 | 19677.21 | 1.30% |
| 2024-04-12 | 7.55 | 7.47 | -0.09 | -1.19% | 7.45 | 7.58 | 83847 | 6295.38 | 0.42% |
| 2024-04-11 | 7.25 | 7.56 | 0.29 | 3.99% | 7.19 | 7.75 | 188871 | 14253.22 | 0.95% |
| 2024-04-10 | 7.49 | 7.27 | -0.24 | -3.20% | 7.16 | 7.50 | 142312 | 10334.64 | 0.72% |
| 2024-04-09 | 7.56 | 7.51 | -0.07 | -0.92% | 7.40 | 7.69 | 150599 | 11294.26 | 0.76% |
| 2024-04-08 | 7.77 | 7.58 | -0.20 | -2.57% | 7.56 | 7.78 | 153278 | 11718.49 | 0.77% |
| 2024-04-03 | 7.73 | 7.78 | 0.01 | 0.13% | 7.53 | 7.88 | 202157 | 15582.39 | 1.02% |
| 2024-04-02 | 8.00 | 7.77 | -0.26 | -3.24% | 7.66 | 8.04 | 222776 | 17304.29 | 1.12% |
| 2024-04-01 | 7.62 | 8.03 | 0.41 | 5.38% | 7.62 | 8.08 | 296511 | 23359.67 | 1.49% |
| 2024-03-29 | 7.64 | 7.62 | -0.03 | -0.39% | 7.46 | 7.64 | 146565 | 11068.84 | 0.74% |
| 2024-03-28 | 7.53 | 7.65 | 0.13 | 1.73% | 7.50 | 7.76 | 171450 | 13127.60 | 0.86% |
| 2024-03-27 | 7.74 | 7.52 | -0.24 | -3.09% | 7.38 | 7.76 | 284342 | 21467.76 | 1.43% |
| 2024-03-26 | 7.84 | 7.76 | -0.02 | -0.26% | 7.70 | 8.03 | 309055 | 24315.49 | 1.55% |
| 2024-03-25 | 8.45 | 7.78 | -0.70 | -8.25% | 7.77 | 8.54 | 401159 | 32332.67 | 2.02% |
| 2024-03-22 | 8.33 | 8.48 | 0.10 | 1.19% | 8.16 | 8.59 | 326920 | 27379.17 | 1.64% |
| 2024-03-21 | 8.41 | 8.38 | 0.01 | 0.12% | 8.34 | 8.76 | 495903 | 42356.98 | 2.49% |
| 2024-03-20 | 7.94 | 8.37 | 0.44 | 5.55% | 7.94 | 8.45 | 403868 | 33160.66 | 2.03% |
| 2024-03-19 | 7.94 | 7.93 | -0.05 | -0.63% | 7.88 | 8.24 | 361825 | 29221.58 | 1.82% |
| 2024-03-18 | 7.56 | 7.98 | 0.46 | 6.12% | 7.54 | 8.05 | 523614 | 40732.09 | 2.63% |
| 2024-03-15 | 7.39 | 7.52 | 0.13 | 1.76% | 7.27 | 7.59 | 358087 | 26548.34 | 1.80% |
| 2024-03-14 | 7.68 | 7.39 | -0.46 | -5.86% | 7.30 | 7.79 | 599873 | 45070.36 | 3.02% |
| 2024-03-13 | 7.36 | 7.85 | 0.58 | 7.98% | 7.32 | 8.00 | 820947 | 63073.54 | 4.13% |
| 2024-03-12 | 7.33 | 7.27 | -0.11 | -1.49% | 7.21 | 7.44 | 278839 | 20381.48 | 1.40% |
| 2024-03-11 | 7.40 | 7.38 | -0.07 | -0.94% | 7.18 | 7.44 | 300002 | 21917.54 | 1.51% |
| 2024-03-08 | 7.12 | 7.45 | 0.28 | 3.91% | 7.10 | 7.46 | 251220 | 18335.12 | 1.26% |
| 2024-03-07 | 7.30 | 7.17 | -0.13 | -1.78% | 7.05 | 7.30 | 281725 | 20183.63 | 1.42% |
| 2024-03-06 | 7.30 | 7.30 | -0.11 | -1.48% | 7.16 | 7.40 | 368673 | 26792.64 | 1.85% |
| 2024-03-05 | 7.33 | 7.41 | 0.05 | 0.68% | 7.25 | 7.57 | 482904 | 35814.62 | 2.43% |
| 2024-03-04 | 7.09 | 7.36 | 0.23 | 3.23% | 6.88 | 7.48 | 531316 | 38295.30 | 2.67% |
| 2024-03-01 | 6.98 | 7.13 | 0.13 | 1.86% | 6.92 | 7.13 | 285077 | 19983.95 | 1.43% |
| 2024-02-29 | 6.78 | 7.00 | 0.21 | 3.09% | 6.77 | 7.01 | 260858 | 18003.63 | 1.31% |
| 2024-02-28 | 6.97 | 6.79 | -0.20 | -2.86% | 6.78 | 7.30 | 297551 | 21080.46 | 1.50% |
| 2024-02-27 | 6.75 | 6.99 | 0.23 | 3.40% | 6.70 | 7.01 | 221357 | 15281.03 | 1.11% |
| 2024-02-26 | 6.71 | 6.76 | 0.01 | 0.15% | 6.59 | 6.87 | 254239 | 17198.72 | 1.28% |
| 2024-02-23 | 6.67 | 6.75 | 0.07 | 1.05% | 6.54 | 6.76 | 214254 | 14287.37 | 1.08% |
| 2024-02-22 | 6.47 | 6.68 | 0.17 | 2.61% | 6.45 | 6.74 | 259479 | 17190.83 | 1.30% |
| 2024-02-21 | 6.69 | 6.51 | -0.25 | -3.70% | 6.48 | 6.78 | 323777 | 21400.46 | 1.63% |
| 2024-02-20 | 6.59 | 6.76 | 0.19 | 2.89% | 6.41 | 6.82 | 255106 | 16956.47 | 1.28% |
| 2024-02-19 | 6.54 | 6.57 | 0.14 | 2.18% | 6.37 | 6.62 | 368866 | 23999.70 | 1.85% |