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 | 7.57 | 7.43 | -0.08 | -1.07% | 7.33 | 7.58 | 45543 | 3385.25 | 0.92% |
| 2024-05-16 | 7.36 | 7.51 | 0.22 | 3.02% | 7.33 | 7.55 | 36377 | 2717.62 | 0.73% |
| 2024-05-15 | 7.35 | 7.29 | -0.04 | -0.55% | 7.25 | 7.40 | 28841 | 2113.19 | 0.58% |
| 2024-05-14 | 7.19 | 7.33 | 0.15 | 2.09% | 7.19 | 7.40 | 31511 | 2310.42 | 0.64% |
| 2024-05-13 | 7.37 | 7.18 | -0.25 | -3.36% | 7.16 | 7.40 | 31385 | 2273.85 | 0.63% |
| 2024-05-10 | 7.57 | 7.43 | -0.12 | -1.59% | 7.32 | 7.57 | 33105 | 2453.86 | 0.67% |
| 2024-05-09 | 7.45 | 7.55 | 0.10 | 1.34% | 7.45 | 7.61 | 31493 | 2378.88 | 0.64% |
| 2024-05-08 | 7.58 | 7.45 | -0.11 | -1.46% | 7.41 | 7.66 | 43516 | 3272.14 | 0.88% |
| 2024-05-07 | 7.50 | 7.56 | 0.04 | 0.53% | 7.44 | 7.60 | 42492 | 3198.49 | 0.86% |
| 2024-05-06 | 7.30 | 7.52 | 0.36 | 5.03% | 7.30 | 7.59 | 59784 | 4447.65 | 1.21% |
| 2024-04-30 | 7.31 | 7.16 | -0.22 | -2.98% | 7.01 | 7.45 | 54855 | 3934.48 | 1.11% |
| 2024-04-29 | 7.08 | 7.38 | 0.30 | 4.24% | 7.07 | 7.38 | 57655 | 4185.00 | 1.16% |
| 2024-04-26 | 6.88 | 7.08 | 0.27 | 3.96% | 6.88 | 7.18 | 76961 | 5419.07 | 1.55% |
| 2024-04-25 | 6.88 | 6.81 | -0.12 | -1.73% | 6.72 | 6.97 | 45889 | 3144.64 | 0.93% |
| 2024-04-24 | 6.82 | 6.93 | 0.08 | 1.17% | 6.76 | 7.20 | 60638 | 4226.02 | 1.22% |
| 2024-04-23 | 6.73 | 6.85 | 0.15 | 2.24% | 6.73 | 6.95 | 42267 | 2899.70 | 0.85% |
| 2024-04-22 | 6.95 | 6.70 | -0.31 | -4.42% | 6.55 | 7.05 | 55249 | 3728.50 | 1.11% |
| 2024-04-19 | 7.30 | 7.01 | -0.30 | -4.10% | 6.68 | 7.31 | 96611 | 6757.14 | 1.95% |
| 2024-04-18 | 7.01 | 7.31 | 0.32 | 4.58% | 7.00 | 7.48 | 108900 | 7987.23 | 2.20% |
| 2024-04-17 | 6.28 | 6.99 | 0.42 | 6.39% | 6.28 | 7.04 | 117752 | 8003.60 | 2.38% |
| 2024-04-16 | 6.57 | 6.57 | -0.73 | -10.00% | 6.57 | 6.66 | 19486 | 1281.17 | 0.39% |
| 2024-04-15 | 7.65 | 7.30 | -0.81 | -9.99% | 7.30 | 7.93 | 73215 | 5439.24 | 1.48% |
| 2024-04-12 | 8.29 | 8.11 | -0.22 | -2.64% | 7.55 | 8.29 | 161404 | 12976.72 | 3.26% |
| 2024-04-11 | 9.19 | 8.33 | -0.92 | -9.95% | 8.33 | 9.57 | 109267 | 9806.26 | 2.20% |
| 2024-04-10 | 9.03 | 9.25 | 0.35 | 3.93% | 8.90 | 9.33 | 79426 | 7264.89 | 1.60% |
| 2024-04-09 | 8.85 | 8.90 | 0.02 | 0.23% | 8.60 | 8.92 | 66641 | 5862.85 | 1.34% |
| 2024-04-08 | 9.02 | 8.88 | -0.13 | -1.44% | 8.84 | 9.14 | 47132 | 4237.08 | 0.95% |
| 2024-04-03 | 8.98 | 9.01 | 0.09 | 1.01% | 8.79 | 9.04 | 41457 | 3710.49 | 0.84% |
| 2024-04-02 | 8.92 | 8.92 | -0.03 | -0.34% | 8.90 | 9.08 | 60719 | 5456.39 | 1.23% |
| 2024-04-01 | 8.53 | 8.95 | 0.42 | 4.92% | 8.53 | 8.95 | 57388 | 5022.06 | 1.16% |
| 2024-03-29 | 8.50 | 8.53 | 0.09 | 1.07% | 8.36 | 8.53 | 41799 | 3529.65 | 0.84% |
| 2024-03-28 | 8.33 | 8.44 | 0.11 | 1.32% | 8.20 | 8.56 | 56903 | 4778.50 | 1.15% |
| 2024-03-27 | 8.53 | 8.33 | -0.12 | -1.42% | 8.26 | 8.62 | 50192 | 4213.60 | 1.01% |
| 2024-03-26 | 8.33 | 8.45 | 0.12 | 1.44% | 8.24 | 8.49 | 51095 | 4279.92 | 1.03% |
| 2024-03-25 | 8.24 | 8.33 | 0.11 | 1.34% | 8.24 | 8.52 | 72847 | 6092.90 | 1.47% |
| 2024-03-22 | 8.15 | 8.22 | -0.03 | -0.36% | 8.15 | 8.33 | 57223 | 4717.65 | 1.15% |
| 2024-03-21 | 8.37 | 8.25 | -0.11 | -1.32% | 8.16 | 8.42 | 59493 | 4911.08 | 1.20% |
| 2024-03-20 | 8.19 | 8.36 | 0.17 | 2.08% | 8.18 | 8.44 | 89560 | 7457.31 | 1.81% |
| 2024-03-19 | 8.29 | 8.19 | -0.13 | -1.56% | 8.09 | 8.35 | 66069 | 5426.36 | 1.33% |
| 2024-03-18 | 8.06 | 8.32 | 0.27 | 3.35% | 8.06 | 8.43 | 97366 | 8099.40 | 1.96% |
| 2024-03-15 | 7.85 | 8.05 | 0.20 | 2.55% | 7.79 | 8.06 | 82242 | 6514.29 | 1.66% |
| 2024-03-14 | 7.51 | 7.85 | 0.32 | 4.25% | 7.48 | 8.00 | 95450 | 7394.56 | 1.93% |
| 2024-03-13 | 7.30 | 7.53 | 0.19 | 2.59% | 7.30 | 7.68 | 70015 | 5245.61 | 1.41% |
| 2024-03-12 | 7.39 | 7.34 | -0.03 | -0.41% | 7.13 | 7.42 | 94166 | 6858.76 | 1.90% |
| 2024-03-11 | 6.93 | 7.37 | 0.59 | 8.70% | 6.87 | 7.37 | 96510 | 6833.15 | 1.95% |
| 2024-03-08 | 6.70 | 6.78 | 0.08 | 1.19% | 6.60 | 6.78 | 47277 | 3169.43 | 0.95% |
| 2024-03-07 | 6.74 | 6.70 | 0.00 | 0.00% | 6.62 | 7.02 | 56743 | 3856.29 | 1.14% |
| 2024-03-06 | 6.47 | 6.70 | 0.21 | 3.24% | 6.45 | 6.73 | 48999 | 3233.73 | 0.99% |
| 2024-03-05 | 6.60 | 6.49 | -0.11 | -1.67% | 6.45 | 6.60 | 37542 | 2450.07 | 0.76% |
| 2024-03-04 | 6.70 | 6.60 | -0.08 | -1.20% | 6.42 | 6.76 | 47480 | 3110.38 | 0.96% |
| 2024-03-01 | 6.74 | 6.68 | 0.02 | 0.30% | 6.48 | 6.80 | 54698 | 3626.95 | 1.10% |
| 2024-02-29 | 6.24 | 6.66 | 0.18 | 2.78% | 6.20 | 6.69 | 73233 | 4803.75 | 1.48% |
| 2024-02-28 | 7.20 | 6.48 | -0.72 | -10.00% | 6.48 | 7.33 | 107029 | 7421.62 | 2.16% |
| 2024-02-27 | 7.01 | 7.20 | 0.19 | 2.71% | 6.81 | 7.37 | 73624 | 5257.59 | 1.49% |
| 2024-02-26 | 6.63 | 7.01 | 0.38 | 5.73% | 6.55 | 7.09 | 75492 | 5197.69 | 1.52% |
| 2024-02-23 | 6.49 | 6.63 | 0.22 | 3.43% | 6.40 | 6.73 | 69568 | 4544.13 | 1.40% |
| 2024-02-22 | 6.18 | 6.41 | 0.23 | 3.72% | 6.02 | 6.43 | 51359 | 3239.40 | 1.04% |
| 2024-02-21 | 5.89 | 6.18 | 0.25 | 4.22% | 5.77 | 6.44 | 71941 | 4447.33 | 1.45% |
| 2024-02-20 | 5.79 | 5.93 | 0.16 | 2.77% | 5.56 | 5.99 | 69268 | 4040.75 | 1.40% |
| 2024-02-19 | 5.38 | 5.77 | 0.39 | 7.25% | 5.38 | 5.82 | 96852 | 5473.19 | 1.95% |