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 | 7.26 | 7.19 | -0.04 | -0.55% | 7.07 | 7.26 | 43032 | 3073.54 | 0.84% |
| 2024-05-16 | 7.18 | 7.23 | 0.08 | 1.12% | 7.16 | 7.27 | 44720 | 3227.70 | 0.87% |
| 2024-05-15 | 7.12 | 7.15 | 0.02 | 0.28% | 7.08 | 7.25 | 41568 | 2984.59 | 0.81% |
| 2024-05-14 | 7.05 | 7.13 | 0.06 | 0.85% | 7.05 | 7.19 | 44678 | 3182.74 | 0.87% |
| 2024-05-13 | 7.18 | 7.07 | -0.20 | -2.75% | 7.02 | 7.19 | 56602 | 4014.08 | 1.11% |
| 2024-05-10 | 7.38 | 7.27 | -0.13 | -1.76% | 7.17 | 7.43 | 51556 | 3747.61 | 1.01% |
| 2024-05-09 | 7.35 | 7.40 | 0.13 | 1.79% | 7.28 | 7.46 | 51906 | 3844.99 | 1.01% |
| 2024-05-08 | 7.43 | 7.27 | -0.17 | -2.28% | 7.23 | 7.46 | 52597 | 3850.82 | 1.03% |
| 2024-05-07 | 7.33 | 7.44 | 0.14 | 1.92% | 7.28 | 7.45 | 57879 | 4262.71 | 1.13% |
| 2024-05-06 | 7.07 | 7.30 | 0.26 | 3.69% | 7.07 | 7.32 | 100560 | 7272.20 | 1.97% |
| 2024-04-30 | 7.09 | 7.04 | -0.09 | -1.26% | 7.02 | 7.17 | 59103 | 4179.50 | 1.16% |
| 2024-04-29 | 6.96 | 7.13 | 0.04 | 0.56% | 6.81 | 7.16 | 99496 | 6977.76 | 1.95% |
| 2024-04-26 | 7.18 | 7.09 | -0.30 | -4.06% | 6.92 | 7.21 | 116886 | 8275.45 | 2.29% |
| 2024-04-25 | 7.43 | 7.39 | -0.11 | -1.47% | 7.36 | 7.58 | 54221 | 4038.48 | 1.06% |
| 2024-04-24 | 7.17 | 7.50 | 0.30 | 4.17% | 7.17 | 7.50 | 55612 | 4113.24 | 1.09% |
| 2024-04-23 | 7.27 | 7.20 | 0.01 | 0.14% | 7.15 | 7.34 | 62726 | 4555.92 | 1.23% |
| 2024-04-22 | 7.46 | 7.19 | -0.13 | -1.78% | 7.16 | 7.67 | 77370 | 5639.18 | 1.51% |
| 2024-04-19 | 7.65 | 7.32 | -0.42 | -5.43% | 7.29 | 7.75 | 99865 | 7455.59 | 1.95% |
| 2024-04-18 | 7.47 | 7.74 | 0.28 | 3.75% | 7.41 | 7.74 | 75473 | 5725.84 | 1.48% |
| 2024-04-17 | 7.16 | 7.46 | 0.57 | 8.27% | 7.05 | 7.50 | 91459 | 6752.06 | 1.79% |
| 2024-04-16 | 7.59 | 6.89 | -0.71 | -9.34% | 6.89 | 7.62 | 111222 | 7920.64 | 2.17% |
| 2024-04-15 | 7.90 | 7.60 | -0.36 | -4.52% | 7.31 | 7.95 | 100072 | 7594.13 | 1.96% |
| 2024-04-12 | 7.86 | 7.96 | 0.12 | 1.53% | 7.82 | 8.05 | 67591 | 5386.38 | 1.32% |
| 2024-04-11 | 7.75 | 7.84 | 0.10 | 1.29% | 7.66 | 7.97 | 69747 | 5488.71 | 1.36% |
| 2024-04-10 | 7.93 | 7.74 | -0.24 | -3.01% | 7.69 | 8.00 | 85437 | 6656.76 | 1.67% |
| 2024-04-09 | 7.82 | 7.98 | 0.12 | 1.53% | 7.81 | 7.99 | 72173 | 5712.93 | 1.41% |
| 2024-04-08 | 8.03 | 7.86 | -0.20 | -2.48% | 7.81 | 8.21 | 115868 | 9270.06 | 2.27% |
| 2024-04-03 | 8.18 | 8.06 | -0.29 | -3.47% | 7.95 | 8.23 | 122972 | 9898.74 | 2.40% |
| 2024-04-02 | 8.02 | 8.35 | 0.34 | 4.24% | 8.00 | 8.38 | 141349 | 11568.75 | 2.76% |
| 2024-04-01 | 7.70 | 8.01 | 0.30 | 3.89% | 7.70 | 8.04 | 99628 | 7870.34 | 1.95% |
| 2024-03-29 | 7.66 | 7.71 | 0.03 | 0.39% | 7.59 | 7.75 | 73855 | 5668.34 | 1.44% |
| 2024-03-28 | 7.48 | 7.68 | 0.05 | 0.66% | 7.48 | 7.74 | 129119 | 9831.17 | 2.52% |
| 2024-03-27 | 7.81 | 7.63 | -0.22 | -2.80% | 7.61 | 8.14 | 174985 | 13791.22 | 3.42% |
| 2024-03-26 | 7.59 | 7.85 | 0.22 | 2.88% | 7.48 | 7.85 | 117017 | 8999.15 | 2.29% |
| 2024-03-25 | 7.60 | 7.63 | 0.00 | 0.00% | 7.60 | 7.90 | 94912 | 7353.96 | 1.86% |
| 2024-03-22 | 7.53 | 7.63 | 0.05 | 0.66% | 7.37 | 7.76 | 82782 | 6268.71 | 1.62% |
| 2024-03-21 | 7.54 | 7.58 | 0.05 | 0.66% | 7.39 | 7.62 | 67697 | 5089.16 | 1.32% |
| 2024-03-20 | 7.61 | 7.53 | -0.04 | -0.53% | 7.42 | 7.70 | 79758 | 6000.23 | 1.56% |
| 2024-03-19 | 7.37 | 7.57 | 0.20 | 2.71% | 7.33 | 7.57 | 77523 | 5798.38 | 1.52% |
| 2024-03-18 | 7.27 | 7.37 | 0.14 | 1.94% | 7.25 | 7.40 | 70238 | 5142.77 | 1.37% |
| 2024-03-15 | 7.06 | 7.23 | 0.12 | 1.69% | 7.04 | 7.24 | 50071 | 3581.56 | 0.98% |
| 2024-03-14 | 7.08 | 7.11 | 0.03 | 0.42% | 6.99 | 7.20 | 52501 | 3728.46 | 1.03% |
| 2024-03-13 | 7.06 | 7.08 | 0.04 | 0.57% | 7.01 | 7.16 | 65431 | 4631.31 | 1.28% |
| 2024-03-12 | 7.00 | 7.04 | 0.02 | 0.28% | 6.94 | 7.05 | 58860 | 4118.19 | 1.15% |
| 2024-03-11 | 7.00 | 7.02 | -0.04 | -0.57% | 6.93 | 7.10 | 80568 | 5631.59 | 1.58% |
| 2024-03-08 | 7.00 | 7.06 | -0.03 | -0.42% | 6.90 | 7.18 | 96222 | 6742.92 | 1.88% |
| 2024-03-07 | 6.83 | 7.09 | 0.26 | 3.81% | 6.80 | 7.09 | 100436 | 6983.64 | 1.96% |
| 2024-03-06 | 6.76 | 6.83 | 0.05 | 0.74% | 6.72 | 6.96 | 53945 | 3682.68 | 1.05% |
| 2024-03-05 | 6.86 | 6.78 | -0.14 | -2.02% | 6.74 | 6.89 | 55761 | 3793.39 | 1.09% |
| 2024-03-04 | 6.79 | 6.92 | 0.15 | 2.22% | 6.65 | 7.00 | 77608 | 5302.79 | 1.52% |
| 2024-03-01 | 6.75 | 6.77 | 0.03 | 0.45% | 6.66 | 6.82 | 71853 | 4839.67 | 1.40% |
| 2024-02-29 | 6.42 | 6.74 | 0.30 | 4.66% | 6.38 | 6.74 | 104350 | 6902.21 | 2.04% |
| 2024-02-28 | 6.97 | 6.44 | -0.49 | -7.07% | 6.43 | 7.08 | 119764 | 8093.24 | 2.34% |
| 2024-02-27 | 6.77 | 6.93 | 0.09 | 1.32% | 6.71 | 6.93 | 67951 | 4664.82 | 1.33% |
| 2024-02-26 | 6.78 | 6.84 | 0.12 | 1.79% | 6.66 | 6.98 | 120130 | 8182.04 | 2.35% |
| 2024-02-23 | 6.44 | 6.72 | 0.33 | 5.16% | 6.41 | 6.73 | 95733 | 6299.14 | 1.87% |
| 2024-02-22 | 6.22 | 6.39 | 0.08 | 1.27% | 6.21 | 6.43 | 65770 | 4177.39 | 1.29% |
| 2024-02-21 | 6.11 | 6.31 | 0.09 | 1.45% | 6.10 | 6.53 | 100991 | 6424.96 | 1.97% |
| 2024-02-20 | 6.07 | 6.22 | 0.15 | 2.47% | 5.96 | 6.25 | 99954 | 6127.09 | 1.95% |
| 2024-02-19 | 5.73 | 6.07 | 0.35 | 6.12% | 5.73 | 6.17 | 186493 | 11243.13 | 3.65% |
| 2024-02-08 | 5.28 | 5.72 | 0.52 | 10.00% | 5.25 | 5.72 | 200249 | 10984.98 | 3.92% |