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 | 7.62 | 7.67 | 0.10 | 1.32% | 7.58 | 7.77 | 653816 | 50169.81 | 2.02% |
| 2024-05-16 | 7.66 | 7.57 | -0.06 | -0.79% | 7.54 | 7.72 | 447714 | 34209.81 | 1.39% |
| 2024-05-15 | 7.65 | 7.63 | -0.03 | -0.39% | 7.60 | 7.73 | 331934 | 25412.03 | 1.03% |
| 2024-05-14 | 7.70 | 7.66 | -0.04 | -0.52% | 7.63 | 7.78 | 419742 | 32243.97 | 1.30% |
| 2024-05-13 | 7.73 | 7.70 | -0.11 | -1.41% | 7.62 | 7.81 | 479002 | 36977.71 | 1.48% |
| 2024-05-10 | 7.94 | 7.81 | -0.13 | -1.64% | 7.69 | 8.01 | 850111 | 66547.82 | 2.63% |
| 2024-05-09 | 7.89 | 7.94 | 0.02 | 0.25% | 7.83 | 7.96 | 669026 | 52976.18 | 2.07% |
| 2024-05-08 | 8.07 | 7.92 | -0.19 | -2.34% | 7.88 | 8.07 | 682524 | 54270.24 | 2.11% |
| 2024-05-07 | 7.89 | 8.11 | 0.20 | 2.53% | 7.83 | 8.18 | 1173468 | 94330.01 | 3.63% |
| 2024-05-06 | 7.98 | 7.91 | 0.00 | 0.00% | 7.86 | 8.01 | 721184 | 57097.19 | 2.23% |
| 2024-04-30 | 7.90 | 7.91 | -0.03 | -0.38% | 7.77 | 8.06 | 988111 | 78126.92 | 3.06% |
| 2024-04-29 | 7.93 | 7.94 | -0.05 | -0.63% | 7.80 | 7.94 | 1282615 | 100816.75 | 3.97% |
| 2024-04-26 | 7.77 | 7.99 | 0.29 | 3.77% | 7.70 | 8.14 | 1666376 | 132492.92 | 5.16% |
| 2024-04-25 | 7.94 | 7.70 | -0.22 | -2.78% | 7.66 | 7.99 | 1660147 | 129390.98 | 5.14% |
| 2024-04-24 | 7.24 | 7.92 | 0.72 | 10.00% | 7.21 | 7.92 | 1726741 | 133560.36 | 5.35% |
| 2024-04-23 | 7.26 | 7.20 | -0.14 | -1.91% | 7.19 | 7.38 | 469210 | 34149.74 | 1.45% |
| 2024-04-22 | 7.33 | 7.34 | 0.06 | 0.82% | 7.22 | 7.50 | 724684 | 53540.18 | 2.24% |
| 2024-04-19 | 7.14 | 7.28 | 0.04 | 0.55% | 7.13 | 7.33 | 546896 | 39581.14 | 1.69% |
| 2024-04-18 | 7.01 | 7.24 | 0.19 | 2.70% | 7.00 | 7.39 | 612089 | 44234.29 | 1.90% |
| 2024-04-17 | 6.82 | 7.05 | 0.28 | 4.14% | 6.81 | 7.06 | 356561 | 24859.69 | 1.10% |
| 2024-04-16 | 7.01 | 6.77 | -0.29 | -4.11% | 6.75 | 7.04 | 377872 | 26029.24 | 1.17% |
| 2024-04-15 | 6.95 | 7.06 | 0.14 | 2.02% | 6.87 | 7.19 | 463310 | 32684.05 | 1.43% |
| 2024-04-12 | 7.05 | 6.92 | -0.13 | -1.84% | 6.91 | 7.08 | 324782 | 22684.64 | 1.01% |
| 2024-04-11 | 7.07 | 7.05 | -0.06 | -0.84% | 7.02 | 7.16 | 338395 | 23998.83 | 1.05% |
| 2024-04-10 | 7.24 | 7.11 | -0.19 | -2.60% | 6.95 | 7.28 | 569626 | 40452.95 | 1.76% |
| 2024-04-09 | 7.25 | 7.30 | 0.04 | 0.55% | 7.23 | 7.46 | 474070 | 34716.81 | 1.47% |
| 2024-04-08 | 7.44 | 7.26 | -0.26 | -3.46% | 7.23 | 7.53 | 514864 | 37982.88 | 1.59% |
| 2024-04-03 | 7.40 | 7.52 | 0.04 | 0.53% | 7.28 | 7.61 | 644678 | 48006.38 | 2.00% |
| 2024-04-02 | 7.35 | 7.48 | 0.09 | 1.22% | 7.31 | 7.73 | 872652 | 65404.80 | 2.70% |
| 2024-04-01 | 7.16 | 7.39 | 0.25 | 3.50% | 7.14 | 7.44 | 547289 | 40008.29 | 1.69% |
| 2024-03-29 | 7.03 | 7.14 | 0.11 | 1.56% | 6.95 | 7.16 | 383516 | 27079.20 | 1.19% |
| 2024-03-28 | 6.68 | 7.03 | 0.39 | 5.87% | 6.67 | 7.10 | 568881 | 39488.04 | 1.76% |
| 2024-03-27 | 6.87 | 6.64 | -0.24 | -3.49% | 6.63 | 6.88 | 391124 | 26273.92 | 1.21% |
| 2024-03-26 | 6.97 | 6.88 | -0.07 | -1.01% | 6.76 | 7.03 | 375475 | 25931.62 | 1.16% |
| 2024-03-25 | 7.25 | 6.95 | -0.32 | -4.40% | 6.94 | 7.25 | 512616 | 36487.43 | 1.59% |
| 2024-03-22 | 7.46 | 7.27 | -0.21 | -2.81% | 7.25 | 7.47 | 367795 | 26931.54 | 1.14% |
| 2024-03-21 | 7.36 | 7.48 | 0.09 | 1.22% | 7.34 | 7.50 | 437268 | 32524.35 | 1.35% |
| 2024-03-20 | 7.24 | 7.39 | 0.13 | 1.79% | 7.24 | 7.40 | 366473 | 26822.62 | 1.13% |
| 2024-03-19 | 7.30 | 7.26 | -0.03 | -0.41% | 7.25 | 7.33 | 336016 | 24486.64 | 1.04% |
| 2024-03-18 | 7.18 | 7.29 | 0.11 | 1.53% | 7.18 | 7.31 | 394455 | 28640.29 | 1.22% |
| 2024-03-15 | 7.12 | 7.18 | 0.03 | 0.42% | 7.06 | 7.19 | 267322 | 19055.80 | 0.83% |
| 2024-03-14 | 7.24 | 7.15 | -0.13 | -1.79% | 7.10 | 7.29 | 312211 | 22435.62 | 0.97% |
| 2024-03-13 | 7.24 | 7.28 | 0.05 | 0.69% | 7.18 | 7.46 | 432952 | 31614.74 | 1.34% |
| 2024-03-12 | 7.19 | 7.23 | 0.03 | 0.42% | 7.14 | 7.29 | 349669 | 25237.61 | 1.08% |
| 2024-03-11 | 7.17 | 7.20 | 0.01 | 0.14% | 7.12 | 7.20 | 292119 | 20911.39 | 0.90% |
| 2024-03-08 | 7.13 | 7.19 | 0.09 | 1.27% | 7.04 | 7.19 | 289525 | 20597.99 | 0.90% |
| 2024-03-07 | 7.25 | 7.10 | -0.13 | -1.80% | 7.09 | 7.29 | 251246 | 18059.12 | 0.78% |
| 2024-03-06 | 7.25 | 7.23 | -0.03 | -0.41% | 7.14 | 7.32 | 318406 | 22980.16 | 0.99% |
| 2024-03-05 | 7.27 | 7.26 | -0.03 | -0.41% | 7.20 | 7.45 | 408089 | 29969.82 | 1.26% |
| 2024-03-04 | 7.25 | 7.29 | 0.06 | 0.83% | 7.18 | 7.39 | 415845 | 30382.07 | 1.29% |
| 2024-03-01 | 7.20 | 7.23 | 0.04 | 0.56% | 7.10 | 7.25 | 414219 | 29798.34 | 1.28% |
| 2024-02-29 | 6.76 | 7.19 | 0.39 | 5.74% | 6.75 | 7.19 | 579437 | 40702.91 | 1.79% |
| 2024-02-28 | 7.08 | 6.80 | -0.28 | -3.95% | 6.79 | 7.15 | 538725 | 37623.98 | 1.67% |
| 2024-02-27 | 6.80 | 7.08 | 0.27 | 3.96% | 6.78 | 7.08 | 459816 | 32050.82 | 1.42% |
| 2024-02-26 | 6.80 | 6.81 | 0.04 | 0.59% | 6.74 | 6.92 | 393138 | 26828.17 | 1.22% |
| 2024-02-23 | 6.71 | 6.77 | 0.06 | 0.89% | 6.64 | 6.78 | 307985 | 20669.62 | 0.95% |
| 2024-02-22 | 6.64 | 6.71 | 0.04 | 0.60% | 6.64 | 6.73 | 260084 | 17396.74 | 0.81% |
| 2024-02-21 | 6.64 | 6.67 | -0.01 | -0.15% | 6.59 | 6.82 | 413709 | 27811.04 | 1.28% |
| 2024-02-20 | 6.61 | 6.68 | 0.04 | 0.60% | 6.52 | 6.72 | 267297 | 17780.79 | 0.83% |
| 2024-02-19 | 6.84 | 6.64 | -0.07 | -1.04% | 6.55 | 6.85 | 440692 | 29363.42 | 1.36% |
| 2024-02-08 | 6.63 | 6.71 | 0.11 | 1.67% | 6.60 | 6.93 | 523734 | 35582.80 | 1.62% |