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 | 7.33 | 7.28 | -0.02 | -0.27% | 7.20 | 7.34 | 22070 | 1600.47 | 2.07% |
| 2024-05-16 | 7.23 | 7.30 | 0.07 | 0.97% | 7.21 | 7.34 | 16285 | 1188.66 | 1.53% |
| 2024-05-15 | 7.25 | 7.23 | -0.05 | -0.69% | 7.19 | 7.33 | 16866 | 1225.14 | 1.58% |
| 2024-05-14 | 7.15 | 7.28 | 0.15 | 2.10% | 7.15 | 7.32 | 21996 | 1598.11 | 2.06% |
| 2024-05-13 | 7.25 | 7.13 | -0.13 | -1.79% | 7.10 | 7.29 | 19710 | 1414.57 | 1.85% |
| 2024-05-10 | 7.33 | 7.26 | -0.04 | -0.55% | 7.22 | 7.35 | 15240 | 1109.43 | 1.43% |
| 2024-05-09 | 7.19 | 7.30 | 0.04 | 0.55% | 7.19 | 7.32 | 19943 | 1454.15 | 1.87% |
| 2024-05-08 | 7.32 | 7.26 | -0.02 | -0.27% | 7.21 | 7.35 | 22926 | 1667.81 | 2.15% |
| 2024-05-07 | 7.33 | 7.28 | -0.02 | -0.27% | 7.19 | 7.33 | 22036 | 1599.70 | 2.07% |
| 2024-05-06 | 7.24 | 7.30 | 0.06 | 0.83% | 7.16 | 7.36 | 40445 | 2938.94 | 3.79% |
| 2024-04-30 | 7.04 | 7.24 | 0.14 | 1.97% | 7.04 | 7.37 | 42214 | 3030.31 | 3.96% |
| 2024-04-29 | 6.88 | 7.10 | 0.22 | 3.20% | 6.82 | 7.17 | 42040 | 2954.87 | 3.94% |
| 2024-04-26 | 6.75 | 6.88 | 0.05 | 0.73% | 6.73 | 6.91 | 30153 | 2061.28 | 2.83% |
| 2024-04-25 | 6.71 | 6.83 | 0.08 | 1.19% | 6.65 | 6.86 | 26638 | 1811.15 | 2.50% |
| 2024-04-24 | 6.56 | 6.75 | 0.03 | 0.45% | 6.55 | 6.77 | 38854 | 2595.82 | 3.64% |
| 2024-04-23 | 6.70 | 6.72 | 0.33 | 5.16% | 6.66 | 6.93 | 62550 | 4229.96 | 5.86% |
| 2024-04-22 | 6.52 | 6.39 | -0.09 | -1.39% | 6.23 | 6.52 | 23698 | 1512.42 | 2.22% |
| 2024-04-19 | 6.55 | 6.48 | -0.07 | -1.07% | 6.42 | 6.69 | 25663 | 1669.04 | 2.41% |
| 2024-04-18 | 6.63 | 6.55 | -0.10 | -1.50% | 6.48 | 6.65 | 34978 | 2297.32 | 3.28% |
| 2024-04-17 | 6.19 | 6.65 | 0.56 | 9.20% | 6.18 | 6.67 | 52562 | 3416.73 | 4.93% |
| 2024-04-16 | 6.49 | 6.09 | -0.41 | -6.31% | 6.04 | 6.49 | 48619 | 3000.27 | 4.56% |
| 2024-04-15 | 6.93 | 6.50 | -0.45 | -6.47% | 6.38 | 7.03 | 60713 | 4026.80 | 5.69% |
| 2024-04-12 | 7.06 | 6.95 | -0.15 | -2.11% | 6.94 | 7.15 | 49241 | 3456.89 | 4.61% |
| 2024-04-11 | 7.16 | 7.10 | 0.01 | 0.14% | 7.00 | 7.29 | 53043 | 3792.20 | 4.97% |
| 2024-04-10 | 7.36 | 7.09 | -0.28 | -3.80% | 7.00 | 7.46 | 68390 | 4878.20 | 6.41% |
| 2024-04-09 | 7.15 | 7.37 | 0.28 | 3.95% | 7.10 | 7.67 | 102759 | 7540.98 | 9.63% |
| 2024-04-08 | 7.39 | 7.09 | -0.65 | -8.40% | 7.01 | 7.50 | 160948 | 11660.67 | 15.08% |
| 2024-04-03 | 7.65 | 7.74 | 0.47 | 6.46% | 7.45 | 8.00 | 197602 | 15507.61 | 18.52% |
| 2024-04-02 | 7.12 | 7.27 | 0.15 | 2.11% | 7.10 | 7.29 | 41461 | 2997.07 | 3.89% |
| 2024-04-01 | 7.05 | 7.12 | 0.08 | 1.14% | 7.04 | 7.14 | 37185 | 2638.49 | 3.48% |
| 2024-03-29 | 7.15 | 7.04 | -0.11 | -1.54% | 6.94 | 7.18 | 43728 | 3073.49 | 4.10% |
| 2024-03-28 | 6.95 | 7.15 | 0.13 | 1.85% | 6.81 | 7.29 | 71025 | 4987.38 | 6.66% |
| 2024-03-27 | 6.84 | 7.02 | 0.14 | 2.03% | 6.84 | 7.57 | 68336 | 4911.32 | 6.40% |
| 2024-03-26 | 6.96 | 6.88 | -0.10 | -1.43% | 6.78 | 7.09 | 45010 | 3108.47 | 4.22% |
| 2024-03-25 | 7.32 | 6.98 | -0.53 | -7.06% | 6.97 | 7.41 | 82887 | 5924.55 | 7.77% |
| 2024-03-22 | 7.18 | 7.51 | 0.31 | 4.31% | 7.05 | 7.92 | 86187 | 6441.06 | 8.08% |
| 2024-03-21 | 7.10 | 7.20 | 0.14 | 1.98% | 7.02 | 7.26 | 30568 | 2185.64 | 2.86% |
| 2024-03-20 | 6.97 | 7.06 | 0.10 | 1.44% | 6.93 | 7.07 | 19944 | 1397.14 | 1.87% |
| 2024-03-19 | 6.95 | 6.96 | 0.01 | 0.14% | 6.89 | 7.03 | 19656 | 1366.22 | 1.84% |
| 2024-03-18 | 6.81 | 6.95 | 0.14 | 2.06% | 6.76 | 6.95 | 17550 | 1205.06 | 1.64% |
| 2024-03-15 | 6.69 | 6.81 | 0.12 | 1.79% | 6.63 | 6.81 | 18435 | 1241.99 | 1.73% |
| 2024-03-14 | 6.65 | 6.69 | 0.08 | 1.21% | 6.60 | 6.71 | 23432 | 1561.93 | 2.20% |
| 2024-03-13 | 6.58 | 6.61 | 0.02 | 0.30% | 6.51 | 6.66 | 17970 | 1183.53 | 1.68% |
| 2024-03-12 | 6.47 | 6.59 | 0.11 | 1.70% | 6.44 | 6.59 | 23523 | 1532.94 | 2.20% |
| 2024-03-11 | 6.43 | 6.48 | 0.01 | 0.15% | 6.38 | 6.55 | 17483 | 1124.88 | 1.64% |
| 2024-03-08 | 6.45 | 6.47 | 0.06 | 0.94% | 6.37 | 6.52 | 19186 | 1236.73 | 1.80% |
| 2024-03-07 | 6.35 | 6.41 | 0.11 | 1.75% | 6.30 | 6.49 | 26257 | 1686.34 | 2.46% |
| 2024-03-06 | 6.18 | 6.30 | 0.12 | 1.94% | 6.15 | 6.32 | 17141 | 1071.79 | 1.61% |
| 2024-03-05 | 6.34 | 6.18 | -0.17 | -2.68% | 6.18 | 6.35 | 17938 | 1117.39 | 1.68% |
| 2024-03-04 | 6.36 | 6.35 | 0.00 | 0.00% | 6.19 | 6.50 | 19163 | 1207.71 | 1.80% |
| 2024-03-01 | 6.30 | 6.35 | 0.02 | 0.32% | 6.26 | 6.43 | 21164 | 1340.59 | 1.98% |
| 2024-02-29 | 6.09 | 6.33 | 0.16 | 2.59% | 6.03 | 6.40 | 39752 | 2500.99 | 3.73% |
| 2024-02-28 | 6.78 | 6.17 | -0.63 | -9.26% | 6.15 | 6.95 | 56196 | 3679.97 | 5.27% |
| 2024-02-27 | 6.62 | 6.80 | 0.21 | 3.19% | 6.50 | 6.80 | 25241 | 1689.21 | 2.37% |
| 2024-02-26 | 6.46 | 6.59 | 0.12 | 1.85% | 6.46 | 6.81 | 32364 | 2139.69 | 3.03% |
| 2024-02-23 | 6.31 | 6.47 | 0.16 | 2.54% | 6.31 | 6.48 | 29620 | 1892.70 | 2.78% |
| 2024-02-22 | 6.25 | 6.31 | 0.07 | 1.12% | 6.16 | 6.33 | 24551 | 1538.38 | 2.30% |
| 2024-02-21 | 6.10 | 6.24 | 0.01 | 0.16% | 6.10 | 6.37 | 43084 | 2695.94 | 4.04% |
| 2024-02-20 | 5.98 | 6.23 | 0.27 | 4.53% | 5.84 | 6.25 | 47713 | 2929.09 | 4.47% |
| 2024-02-19 | 5.77 | 5.96 | 0.26 | 4.56% | 5.72 | 6.00 | 49881 | 2925.76 | 4.67% |