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 | 7.16 | 7.14 | -0.03 | -0.42% | 7.08 | 7.18 | 1265195 | 90019.84 | 1.32% |
| 2024-05-16 | 7.04 | 7.17 | 0.13 | 1.85% | 7.03 | 7.18 | 1842761 | 131178.44 | 1.92% |
| 2024-05-15 | 7.04 | 7.04 | 0.00 | 0.00% | 7.02 | 7.06 | 677776 | 47730.93 | 0.71% |
| 2024-05-14 | 7.08 | 7.04 | -0.05 | -0.71% | 7.03 | 7.09 | 914631 | 64439.50 | 0.95% |
| 2024-05-13 | 7.07 | 7.09 | 0.02 | 0.28% | 7.05 | 7.09 | 879145 | 62190.03 | 0.92% |
| 2024-05-10 | 7.09 | 7.07 | -0.02 | -0.28% | 7.06 | 7.11 | 1290776 | 91400.30 | 1.35% |
| 2024-05-09 | 7.14 | 7.09 | -0.05 | -0.70% | 7.07 | 7.14 | 870900 | 61766.84 | 0.91% |
| 2024-05-08 | 7.12 | 7.14 | 0.02 | 0.28% | 7.11 | 7.19 | 1196890 | 85681.96 | 1.25% |
| 2024-05-07 | 7.07 | 7.12 | 0.05 | 0.71% | 7.03 | 7.13 | 1105058 | 78214.98 | 1.15% |
| 2024-05-06 | 7.15 | 7.07 | -0.05 | -0.70% | 7.05 | 7.18 | 1444582 | 102453.82 | 1.51% |
| 2024-04-30 | 7.04 | 7.12 | 0.05 | 0.71% | 7.04 | 7.14 | 1000460 | 71056.02 | 1.04% |
| 2024-04-29 | 7.10 | 7.07 | -0.05 | -0.70% | 7.00 | 7.13 | 1577509 | 111511.90 | 1.64% |
| 2024-04-26 | 7.24 | 7.12 | -0.12 | -1.66% | 7.09 | 7.27 | 1282848 | 91699.55 | 1.34% |
| 2024-04-25 | 7.23 | 7.24 | 0.00 | 0.00% | 7.20 | 7.28 | 624169 | 45148.53 | 0.65% |
| 2024-04-24 | 7.31 | 7.24 | -0.07 | -0.96% | 7.22 | 7.31 | 773521 | 56097.43 | 0.81% |
| 2024-04-23 | 7.29 | 7.31 | 0.01 | 0.14% | 7.23 | 7.38 | 825857 | 60360.52 | 0.86% |
| 2024-04-22 | 7.35 | 7.30 | -0.05 | -0.68% | 7.22 | 7.45 | 950368 | 69503.88 | 0.99% |
| 2024-04-19 | 7.27 | 7.35 | 0.05 | 0.68% | 7.27 | 7.37 | 670380 | 49144.91 | 0.70% |
| 2024-04-18 | 7.25 | 7.30 | 0.02 | 0.27% | 7.24 | 7.39 | 1228766 | 90001.88 | 1.28% |
| 2024-04-17 | 7.14 | 7.28 | 0.11 | 1.53% | 7.08 | 7.28 | 1269447 | 91372.50 | 1.32% |
| 2024-04-16 | 7.12 | 7.17 | 0.03 | 0.42% | 7.08 | 7.23 | 1328913 | 95163.27 | 1.39% |
| 2024-04-15 | 7.02 | 7.14 | 0.11 | 1.56% | 7.02 | 7.14 | 1000614 | 71004.12 | 1.04% |
| 2024-04-12 | 6.98 | 7.03 | 0.05 | 0.72% | 6.94 | 7.03 | 649497 | 45435.25 | 0.68% |
| 2024-04-11 | 7.01 | 6.98 | -0.05 | -0.71% | 6.95 | 7.04 | 533699 | 37361.26 | 0.56% |
| 2024-04-10 | 7.00 | 7.03 | 0.02 | 0.29% | 7.00 | 7.10 | 879837 | 62125.47 | 0.92% |
| 2024-04-09 | 7.04 | 7.01 | -0.03 | -0.43% | 6.98 | 7.09 | 683207 | 47924.94 | 0.71% |
| 2024-04-08 | 6.94 | 7.04 | 0.09 | 1.29% | 6.91 | 7.08 | 975646 | 68500.34 | 1.02% |
| 2024-04-03 | 6.97 | 6.95 | -0.01 | -0.14% | 6.93 | 6.99 | 511866 | 35634.13 | 0.53% |
| 2024-04-02 | 6.91 | 6.96 | 0.05 | 0.72% | 6.90 | 6.97 | 719255 | 49950.29 | 0.75% |
| 2024-04-01 | 6.86 | 6.91 | 0.04 | 0.58% | 6.85 | 6.92 | 698441 | 48167.62 | 0.73% |
| 2024-03-29 | 6.84 | 6.87 | 0.04 | 0.59% | 6.82 | 6.98 | 943301 | 65085.87 | 0.98% |
| 2024-03-28 | 6.92 | 6.83 | -0.12 | -1.73% | 6.78 | 6.94 | 1230858 | 84026.55 | 1.28% |
| 2024-03-27 | 6.93 | 6.95 | 0.01 | 0.14% | 6.91 | 6.98 | 1051752 | 73119.72 | 1.10% |
| 2024-03-26 | 6.87 | 6.94 | 0.09 | 1.31% | 6.83 | 6.95 | 1010017 | 69535.84 | 1.05% |
| 2024-03-25 | 6.84 | 6.85 | -0.01 | -0.15% | 6.83 | 6.89 | 878462 | 60310.71 | 0.92% |
| 2024-03-22 | 6.77 | 6.86 | 0.10 | 1.48% | 6.74 | 6.89 | 1319966 | 90051.47 | 1.38% |
| 2024-03-21 | 6.75 | 6.76 | 0.02 | 0.30% | 6.72 | 6.79 | 709124 | 47955.01 | 0.74% |
| 2024-03-20 | 6.70 | 6.74 | 0.02 | 0.30% | 6.67 | 6.78 | 890886 | 59901.39 | 0.93% |
| 2024-03-19 | 6.77 | 6.72 | -0.06 | -0.88% | 6.69 | 6.78 | 1090076 | 73250.36 | 1.14% |
| 2024-03-18 | 6.83 | 6.78 | -0.05 | -0.73% | 6.75 | 6.84 | 1095982 | 74331.75 | 1.14% |
| 2024-03-15 | 6.87 | 6.83 | -0.03 | -0.44% | 6.83 | 6.88 | 628336 | 43008.96 | 0.65% |
| 2024-03-14 | 6.85 | 6.86 | 0.00 | 0.00% | 6.83 | 6.91 | 699041 | 47977.54 | 0.73% |
| 2024-03-13 | 6.87 | 6.86 | -0.01 | -0.15% | 6.82 | 6.89 | 896548 | 61467.77 | 0.93% |
| 2024-03-12 | 7.06 | 6.87 | -0.20 | -2.83% | 6.87 | 7.07 | 1620676 | 112275.55 | 1.69% |
| 2024-03-11 | 7.10 | 7.07 | -0.04 | -0.56% | 7.05 | 7.14 | 688004 | 48664.97 | 0.72% |
| 2024-03-08 | 7.10 | 7.11 | 0.01 | 0.14% | 7.05 | 7.14 | 569953 | 40494.84 | 0.59% |
| 2024-03-07 | 7.06 | 7.10 | 0.04 | 0.57% | 7.06 | 7.14 | 578510 | 41084.89 | 0.60% |
| 2024-03-06 | 7.14 | 7.06 | -0.08 | -1.12% | 7.05 | 7.22 | 747080 | 53235.99 | 0.78% |
| 2024-03-05 | 6.98 | 7.14 | 0.14 | 2.00% | 6.97 | 7.18 | 1116480 | 79268.58 | 1.16% |
| 2024-03-04 | 7.02 | 7.00 | -0.03 | -0.43% | 6.96 | 7.04 | 739434 | 51794.04 | 0.77% |
| 2024-03-01 | 6.99 | 7.03 | 0.03 | 0.43% | 6.97 | 7.06 | 700477 | 49148.93 | 0.73% |
| 2024-02-29 | 6.94 | 7.00 | 0.05 | 0.72% | 6.92 | 7.00 | 835886 | 58258.05 | 0.87% |
| 2024-02-28 | 6.95 | 6.95 | -0.04 | -0.57% | 6.90 | 7.00 | 1100693 | 76548.10 | 1.15% |
| 2024-02-27 | 6.94 | 6.99 | 0.03 | 0.43% | 6.93 | 7.02 | 716746 | 49967.32 | 0.75% |
| 2024-02-26 | 7.18 | 6.96 | -0.23 | -3.20% | 6.95 | 7.19 | 1358980 | 95676.38 | 1.42% |
| 2024-02-23 | 7.14 | 7.19 | 0.04 | 0.56% | 7.13 | 7.29 | 1163228 | 83897.56 | 1.21% |
| 2024-02-22 | 7.15 | 7.15 | -0.01 | -0.14% | 7.08 | 7.17 | 969663 | 69033.59 | 1.01% |
| 2024-02-21 | 7.09 | 7.16 | 0.05 | 0.70% | 7.07 | 7.23 | 1090338 | 78123.70 | 1.14% |
| 2024-02-20 | 7.04 | 7.11 | 0.07 | 0.99% | 6.96 | 7.13 | 1022377 | 72244.59 | 1.07% |
| 2024-02-19 | 6.75 | 7.04 | 0.24 | 3.53% | 6.73 | 7.05 | 1846992 | 127443.09 | 1.93% |