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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 7.40 | 7.44 | 0.00 | 0.00% | 7.30 | 7.51 | 47498 | 3512.36 | 5.64% |
| 2024-05-20 | 7.60 | 7.44 | -0.06 | -0.80% | 7.39 | 7.78 | 66730 | 5039.61 | 7.93% |
| 2024-05-17 | 7.65 | 7.50 | -0.10 | -1.32% | 7.42 | 7.66 | 40636 | 3059.76 | 4.83% |
| 2024-05-16 | 7.49 | 7.60 | 0.10 | 1.33% | 7.46 | 7.70 | 45028 | 3422.53 | 5.35% |
| 2024-05-15 | 7.39 | 7.50 | 0.10 | 1.35% | 7.23 | 7.58 | 47418 | 3543.47 | 5.63% |
| 2024-05-14 | 7.27 | 7.40 | 0.25 | 3.50% | 7.18 | 7.40 | 37008 | 2708.45 | 4.40% |
| 2024-05-13 | 7.31 | 7.15 | -0.17 | -2.32% | 7.08 | 7.32 | 35780 | 2578.88 | 4.25% |
| 2024-05-10 | 7.53 | 7.32 | -0.20 | -2.66% | 7.30 | 7.58 | 45466 | 3357.48 | 5.40% |
| 2024-05-09 | 7.54 | 7.52 | 0.08 | 1.08% | 7.42 | 7.65 | 55519 | 4182.21 | 6.60% |
| 2024-05-08 | 7.66 | 7.44 | -0.32 | -4.12% | 7.38 | 7.83 | 88785 | 6697.91 | 10.55% |
| 2024-05-07 | 7.24 | 7.76 | 0.53 | 7.33% | 7.19 | 7.95 | 119942 | 9044.90 | 14.25% |
| 2024-05-06 | 6.85 | 7.23 | 0.49 | 7.27% | 6.85 | 7.34 | 87103 | 6171.93 | 10.35% |
| 2024-04-30 | 6.98 | 6.74 | 0.26 | 4.01% | 6.53 | 7.00 | 84460 | 5651.50 | 10.04% |
| 2024-04-29 | 6.21 | 6.48 | 0.28 | 4.52% | 6.17 | 6.52 | 47902 | 3069.95 | 5.69% |
| 2024-04-26 | 6.20 | 6.20 | -0.03 | -0.48% | 6.13 | 6.30 | 37124 | 2301.93 | 4.41% |
| 2024-04-25 | 6.22 | 6.23 | -0.02 | -0.32% | 6.20 | 6.32 | 34498 | 2159.42 | 4.10% |
| 2024-04-24 | 6.08 | 6.25 | 0.14 | 2.29% | 6.03 | 6.26 | 47430 | 2936.97 | 5.64% |
| 2024-04-23 | 5.84 | 6.11 | 0.31 | 5.34% | 5.84 | 6.23 | 52943 | 3218.10 | 6.29% |
| 2024-04-22 | 5.88 | 5.80 | -0.20 | -3.33% | 5.66 | 6.04 | 43293 | 2520.95 | 5.14% |
| 2024-04-19 | 6.08 | 6.00 | -0.11 | -1.80% | 5.97 | 6.25 | 50190 | 3046.31 | 5.96% |
| 2024-04-18 | 6.18 | 6.11 | -0.13 | -2.08% | 5.91 | 6.29 | 69213 | 4246.45 | 8.22% |
| 2024-04-17 | 5.61 | 6.24 | 0.04 | 0.65% | 5.61 | 6.45 | 98170 | 6086.72 | 11.66% |
| 2024-04-16 | 6.49 | 6.20 | -0.69 | -10.01% | 6.20 | 6.50 | 29963 | 1870.70 | 3.56% |
| 2024-04-15 | 7.64 | 6.89 | -0.77 | -10.05% | 6.89 | 7.78 | 128176 | 9058.34 | 15.23% |
| 2024-04-12 | 7.98 | 7.66 | -0.25 | -3.16% | 7.59 | 8.13 | 135479 | 10559.34 | 16.10% |
| 2024-04-11 | 7.08 | 7.91 | 0.72 | 10.01% | 7.00 | 7.91 | 90152 | 6939.74 | 10.71% |
| 2024-04-10 | 7.53 | 7.19 | -0.32 | -4.26% | 7.11 | 7.60 | 63164 | 4585.38 | 7.51% |
| 2024-04-09 | 7.50 | 7.51 | -0.03 | -0.40% | 7.37 | 7.64 | 55017 | 4109.59 | 6.54% |
| 2024-04-08 | 7.78 | 7.54 | -0.33 | -4.19% | 7.43 | 7.80 | 78767 | 5976.34 | 9.36% |
| 2024-04-03 | 8.04 | 7.87 | -0.25 | -3.08% | 7.85 | 8.16 | 81689 | 6504.31 | 9.71% |
| 2024-04-02 | 8.25 | 8.12 | -0.05 | -0.61% | 8.02 | 8.48 | 148316 | 12234.89 | 17.62% |
| 2024-04-01 | 7.87 | 8.17 | 0.32 | 4.08% | 7.71 | 8.30 | 148301 | 11915.31 | 17.62% |
| 2024-03-29 | 7.60 | 7.85 | 0.03 | 0.38% | 7.60 | 8.43 | 160869 | 12865.66 | 19.11% |
| 2024-03-28 | 7.22 | 7.82 | 0.28 | 3.71% | 7.15 | 8.20 | 176257 | 13408.97 | 20.94% |
| 2024-03-27 | 8.14 | 7.54 | -0.30 | -3.83% | 7.50 | 8.62 | 252814 | 20625.11 | 30.04% |
| 2024-03-26 | 7.09 | 7.84 | 0.71 | 9.96% | 7.08 | 7.84 | 121940 | 9247.23 | 14.49% |
| 2024-03-25 | 7.31 | 7.13 | -0.25 | -3.39% | 7.12 | 7.38 | 47112 | 3420.48 | 5.60% |
| 2024-03-22 | 7.51 | 7.38 | -0.13 | -1.73% | 7.28 | 7.57 | 53181 | 3938.02 | 6.32% |
| 2024-03-21 | 7.60 | 7.51 | -0.03 | -0.40% | 7.37 | 7.65 | 70258 | 5260.22 | 8.35% |
| 2024-03-20 | 7.51 | 7.54 | 0.03 | 0.40% | 7.42 | 7.57 | 65682 | 4938.36 | 7.80% |
| 2024-03-19 | 7.71 | 7.51 | -0.26 | -3.35% | 7.50 | 7.80 | 116268 | 8854.97 | 13.81% |
| 2024-03-18 | 7.34 | 7.77 | 0.40 | 5.43% | 7.29 | 8.11 | 166834 | 12704.44 | 19.82% |
| 2024-03-15 | 7.14 | 7.37 | 0.22 | 3.08% | 7.00 | 7.50 | 123888 | 9049.95 | 14.72% |
| 2024-03-14 | 6.99 | 7.15 | 0.14 | 2.00% | 6.95 | 7.30 | 107520 | 7662.78 | 12.78% |
| 2024-03-13 | 7.08 | 7.01 | -0.07 | -0.99% | 6.92 | 7.11 | 61382 | 4300.12 | 7.29% |
| 2024-03-12 | 6.94 | 7.08 | 0.12 | 1.72% | 6.81 | 7.09 | 83989 | 5835.09 | 9.98% |
| 2024-03-11 | 7.02 | 6.96 | 0.05 | 0.72% | 6.78 | 7.02 | 70349 | 4843.10 | 8.36% |
| 2024-03-08 | 7.03 | 6.91 | -0.13 | -1.85% | 6.74 | 7.03 | 90793 | 6218.91 | 10.79% |
| 2024-03-07 | 7.21 | 7.04 | 0.05 | 0.72% | 6.91 | 7.33 | 210402 | 15071.09 | 25.00% |
| 2024-03-06 | 6.40 | 6.99 | 0.64 | 10.08% | 6.40 | 6.99 | 68030 | 4672.95 | 8.08% |
| 2024-03-05 | 6.61 | 6.35 | -0.26 | -3.93% | 6.33 | 6.64 | 54259 | 3477.90 | 6.45% |
| 2024-03-04 | 6.79 | 6.61 | -0.18 | -2.65% | 6.41 | 6.81 | 60949 | 4011.35 | 7.24% |
| 2024-03-01 | 6.72 | 6.79 | 0.17 | 2.57% | 6.58 | 6.89 | 80402 | 5410.90 | 9.55% |
| 2024-02-29 | 6.19 | 6.62 | 0.21 | 3.28% | 6.15 | 6.66 | 90264 | 5873.70 | 10.73% |
| 2024-02-28 | 7.11 | 6.41 | -0.63 | -8.95% | 6.41 | 7.58 | 150814 | 10670.36 | 17.92% |
| 2024-02-27 | 6.84 | 7.04 | 0.21 | 3.07% | 6.73 | 7.04 | 86703 | 6011.59 | 10.30% |
| 2024-02-26 | 6.61 | 6.83 | 0.28 | 4.27% | 6.50 | 7.04 | 119955 | 8125.36 | 14.25% |
| 2024-02-23 | 6.42 | 6.55 | 0.18 | 2.83% | 6.31 | 6.55 | 122402 | 7877.17 | 14.54% |
| 2024-02-22 | 6.19 | 6.37 | 0.23 | 3.75% | 5.98 | 6.66 | 171257 | 10683.96 | 20.35% |
| 2024-02-21 | 5.51 | 6.14 | 0.56 | 10.04% | 5.48 | 6.14 | 106256 | 6336.23 | 12.63% |
| 2024-02-20 | 5.39 | 5.58 | 0.17 | 3.14% | 5.32 | 5.60 | 92863 | 5092.59 | 11.03% |
| 2024-02-19 | 5.16 | 5.41 | 0.22 | 4.24% | 5.06 | 5.44 | 114099 | 6032.64 | 13.56% |