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 | 7.600 | 7.820 | 0.060 | 0.77% | 7.600 | 7.950 | 1851 | 144.044 | 0.73% |
| 2024-05-16 | 7.900 | 7.760 | -0.080 | -1.02% | 7.600 | 8.080 | 4615 | 363.493 | 1.81% |
| 2024-05-15 | 7.860 | 7.840 | -0.050 | -0.63% | 7.650 | 7.970 | 6661 | 521.483 | 2.62% |
| 2024-05-14 | 8.040 | 7.890 | -0.050 | -0.63% | 7.810 | 8.040 | 3791 | 300.610 | 1.49% |
| 2024-05-13 | 7.600 | 7.940 | 0.270 | 3.52% | 7.330 | 7.960 | 8266 | 644.574 | 3.25% |
| 2024-05-10 | 7.840 | 7.670 | -0.110 | -1.41% | 7.660 | 7.850 | 3009 | 232.064 | 1.18% |
| 2024-05-09 | 7.770 | 7.780 | 0.030 | 0.39% | 7.720 | 7.850 | 2718 | 211.472 | 1.07% |
| 2024-05-08 | 7.940 | 7.750 | -0.120 | -1.52% | 7.690 | 7.940 | 6701 | 522.018 | 2.63% |
| 2024-05-07 | 7.850 | 7.870 | -0.080 | -1.01% | 7.720 | 8.150 | 6637 | 521.483 | 2.61% |
| 2024-05-06 | 8.080 | 7.950 | -0.050 | -0.63% | 7.920 | 8.350 | 9296 | 755.599 | 3.65% |
| 2024-04-30 | 7.690 | 8.000 | 0.280 | 3.63% | 7.460 | 8.030 | 14068 | 1107.801 | 5.53% |
| 2024-04-29 | 7.610 | 7.720 | 0.180 | 2.39% | 7.510 | 7.850 | 11533 | 884.034 | 4.53% |
| 2024-04-26 | 7.330 | 7.540 | 0.180 | 2.45% | 7.310 | 7.650 | 9100 | 683.826 | 3.57% |
| 2024-04-25 | 7.330 | 7.360 | -0.030 | -0.41% | 7.230 | 7.450 | 7392 | 543.459 | 2.90% |
| 2024-04-24 | 7.110 | 7.390 | 0.360 | 5.12% | 7.010 | 7.450 | 14223 | 1035.888 | 5.59% |
| 2024-04-23 | 6.850 | 7.030 | 0.200 | 2.93% | 6.830 | 7.220 | 8043 | 562.508 | 3.16% |
| 2024-04-22 | 7.090 | 6.830 | -0.230 | -3.26% | 6.720 | 7.140 | 7891 | 544.262 | 3.10% |
| 2024-04-19 | 7.300 | 7.060 | -0.140 | -1.94% | 7.040 | 7.300 | 8561 | 612.183 | 3.36% |
| 2024-04-18 | 7.120 | 7.200 | 0.060 | 0.84% | 7.020 | 7.460 | 9685 | 704.111 | 3.80% |
| 2024-04-17 | 6.870 | 7.140 | 0.360 | 5.31% | 6.870 | 7.240 | 12451 | 882.139 | 4.89% |
| 2024-04-16 | 6.740 | 6.780 | -0.030 | -0.44% | 6.360 | 6.950 | 13189 | 881.715 | 5.18% |
| 2024-04-15 | 7.080 | 6.810 | -0.320 | -4.49% | 6.740 | 7.210 | 8118 | 563.267 | 3.19% |
| 2024-04-12 | 7.130 | 7.130 | 0.050 | 0.71% | 7.100 | 7.450 | 9369 | 676.727 | 3.68% |
| 2024-04-11 | 7.280 | 7.080 | -0.170 | -2.34% | 7.060 | 7.280 | 6917 | 496.081 | 2.72% |
| 2024-04-10 | 7.050 | 7.250 | 0.160 | 2.26% | 7.050 | 7.730 | 13597 | 1009.442 | 5.34% |
| 2024-04-09 | 7.000 | 7.090 | 0.060 | 0.85% | 7.000 | 7.240 | 6732 | 477.238 | 2.64% |
| 2024-04-08 | 7.550 | 7.030 | -0.470 | -6.27% | 7.010 | 7.570 | 8208 | 596.711 | 3.22% |
| 2024-04-03 | 7.720 | 7.500 | -0.220 | -2.85% | 7.500 | 7.730 | 6524 | 493.513 | 2.56% |
| 2024-04-02 | 7.880 | 7.720 | -0.130 | -1.66% | 7.570 | 7.890 | 9072 | 696.467 | 3.56% |
| 2024-04-01 | 7.890 | 7.850 | 0.000 | 0.00% | 7.800 | 7.930 | 6126 | 480.574 | 2.41% |
| 2024-03-29 | 7.900 | 7.850 | 0.000 | 0.00% | 7.710 | 7.960 | 4529 | 355.480 | 1.78% |
| 2024-03-28 | 7.770 | 7.850 | 0.120 | 1.55% | 7.670 | 7.990 | 4345 | 339.775 | 1.71% |
| 2024-03-27 | 7.750 | 7.730 | 0.000 | 0.00% | 7.700 | 8.090 | 8487 | 673.369 | 3.33% |
| 2024-03-26 | 7.770 | 7.730 | -0.090 | -1.15% | 7.530 | 7.930 | 7093 | 547.069 | 2.79% |
| 2024-03-25 | 7.980 | 7.820 | -0.180 | -2.25% | 7.820 | 8.030 | 6306 | 501.474 | 2.48% |
| 2024-03-22 | 8.190 | 8.000 | -0.140 | -1.72% | 7.990 | 8.270 | 7456 | 602.266 | 2.93% |
| 2024-03-21 | 8.400 | 8.140 | -0.280 | -3.33% | 8.090 | 8.440 | 13768 | 1126.971 | 5.41% |
| 2024-03-20 | 8.450 | 8.420 | 0.030 | 0.36% | 8.360 | 8.500 | 6802 | 572.585 | 2.67% |
| 2024-03-19 | 8.580 | 8.390 | -0.110 | -1.29% | 8.350 | 8.580 | 10729 | 906.612 | 4.21% |
| 2024-03-18 | 8.500 | 8.500 | 0.100 | 1.19% | 8.370 | 8.650 | 13258 | 1125.174 | 5.21% |
| 2024-03-15 | 8.120 | 8.400 | 0.350 | 4.35% | 8.000 | 8.710 | 21092 | 1776.965 | 8.28% |
| 2024-03-14 | 8.290 | 8.050 | -0.210 | -2.54% | 8.010 | 8.360 | 8009 | 656.223 | 3.15% |
| 2024-03-13 | 8.440 | 8.260 | -0.260 | -3.05% | 8.250 | 8.530 | 10990 | 911.040 | 4.32% |
| 2024-03-12 | 8.480 | 8.520 | 0.210 | 2.53% | 8.330 | 8.670 | 12505 | 1064.953 | 4.91% |
| 2024-03-11 | 8.140 | 8.310 | 0.110 | 1.34% | 8.140 | 8.360 | 7572 | 622.788 | 2.97% |
| 2024-03-08 | 8.440 | 8.200 | -0.130 | -1.56% | 8.130 | 8.460 | 9645 | 792.930 | 3.79% |
| 2024-03-07 | 8.610 | 8.330 | -0.320 | -3.70% | 8.320 | 8.840 | 14942 | 1276.722 | 5.87% |
| 2024-03-06 | 8.570 | 8.650 | 0.240 | 2.85% | 8.570 | 8.960 | 17331 | 1524.473 | 6.81% |
| 2024-03-05 | 8.650 | 8.410 | -0.340 | -3.89% | 8.400 | 8.720 | 12730 | 1091.344 | 5.00% |
| 2024-03-04 | 9.170 | 8.750 | -0.460 | -4.99% | 8.660 | 9.280 | 19833 | 1767.198 | 7.79% |
| 2024-03-01 | 9.270 | 9.210 | -0.050 | -0.54% | 9.150 | 9.380 | 16467 | 1522.804 | 6.47% |
| 2024-02-29 | 9.020 | 9.260 | 0.250 | 2.77% | 8.960 | 9.300 | 22877 | 2081.962 | 8.99% |
| 2024-02-28 | 9.520 | 9.010 | -0.560 | -5.85% | 8.980 | 9.770 | 37112 | 3483.878 | 14.58% |
| 2024-02-27 | 9.100 | 9.570 | 0.500 | 5.51% | 8.980 | 9.800 | 39954 | 3793.257 | 15.69% |
| 2024-02-26 | 8.800 | 9.070 | 0.250 | 2.83% | 8.660 | 9.190 | 21535 | 1948.765 | 8.46% |
| 2024-02-23 | 9.130 | 8.820 | -0.320 | -3.50% | 8.660 | 9.240 | 25670 | 2281.419 | 10.08% |
| 2024-02-22 | 9.290 | 9.140 | -0.150 | -1.61% | 9.030 | 9.420 | 22193 | 2029.405 | 8.72% |
| 2024-02-21 | 9.010 | 9.290 | 0.280 | 3.11% | 8.880 | 9.950 | 38660 | 3673.766 | 15.18% |
| 2024-02-20 | 8.650 | 9.010 | 0.290 | 3.33% | 8.650 | 9.160 | 24720 | 2211.007 | 9.71% |
| 2024-02-19 | 8.650 | 8.720 | 0.190 | 2.23% | 8.420 | 8.770 | 23756 | 2043.167 | 9.33% |