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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 7.410 | 7.250 | -0.160 | -2.16% | 7.140 | 7.440 | 16338 | 1188.523 | 0.38% |
| 2024-05-09 | 7.730 | 7.410 | 0.020 | 0.27% | 7.350 | 7.730 | 18442 | 1376.604 | 0.43% |
| 2024-05-08 | 7.280 | 7.390 | 0.080 | 1.09% | 7.280 | 7.570 | 23301 | 1736.805 | 0.55% |
| 2024-05-07 | 7.460 | 7.310 | -0.060 | -0.81% | 7.300 | 7.690 | 34626 | 2580.640 | 0.81% |
| 2024-05-06 | 7.100 | 7.370 | 0.270 | 3.80% | 7.080 | 7.440 | 33665 | 2456.013 | 0.79% |
| 2024-04-30 | 6.830 | 7.100 | 0.210 | 3.05% | 6.830 | 7.170 | 30403 | 2137.798 | 0.71% |
| 2024-04-29 | 6.740 | 6.890 | 0.220 | 3.30% | 6.590 | 7.080 | 26767 | 1821.740 | 0.63% |
| 2024-04-26 | 6.710 | 6.670 | -0.080 | -1.19% | 6.660 | 6.820 | 18430 | 1239.373 | 0.43% |
| 2024-04-25 | 6.830 | 6.750 | -0.020 | -0.30% | 6.680 | 6.830 | 6601 | 447.582 | 0.15% |
| 2024-04-24 | 6.780 | 6.770 | 0.000 | 0.00% | 6.720 | 6.830 | 6679 | 451.648 | 0.16% |
| 2024-04-23 | 6.720 | 6.770 | 0.060 | 0.89% | 6.680 | 6.820 | 11694 | 791.405 | 0.27% |
| 2024-04-22 | 6.460 | 6.710 | 0.230 | 3.55% | 6.460 | 6.790 | 9039 | 603.599 | 0.21% |
| 2024-04-19 | 6.660 | 6.480 | -0.140 | -2.11% | 6.480 | 6.660 | 10380 | 678.709 | 0.24% |
| 2024-04-18 | 6.640 | 6.620 | -0.070 | -1.05% | 6.610 | 6.850 | 10735 | 722.770 | 0.25% |
| 2024-04-17 | 6.510 | 6.690 | 0.290 | 4.53% | 6.500 | 6.750 | 12363 | 826.486 | 0.29% |
| 2024-04-16 | 6.830 | 6.400 | -0.360 | -5.33% | 6.340 | 6.860 | 19930 | 1287.147 | 0.47% |
| 2024-04-15 | 6.970 | 6.760 | -0.210 | -3.01% | 6.690 | 7.080 | 14202 | 972.015 | 0.33% |
| 2024-04-12 | 7.140 | 6.970 | -0.170 | -2.38% | 6.950 | 7.180 | 10667 | 750.907 | 0.25% |
| 2024-04-11 | 7.250 | 7.140 | -0.110 | -1.52% | 7.120 | 7.300 | 8748 | 628.567 | 0.20% |
| 2024-04-10 | 7.150 | 7.250 | 0.100 | 1.40% | 7.060 | 7.470 | 26332 | 1928.466 | 0.62% |
| 2024-04-09 | 7.010 | 7.150 | 0.110 | 1.56% | 7.010 | 7.160 | 8278 | 587.741 | 0.19% |
| 2024-04-08 | 7.220 | 7.040 | -0.180 | -2.49% | 6.960 | 7.250 | 11683 | 829.252 | 0.27% |
| 2024-04-03 | 7.310 | 7.220 | -0.120 | -1.63% | 7.200 | 7.330 | 9821 | 714.628 | 0.23% |
| 2024-04-02 | 7.330 | 7.340 | -0.030 | -0.41% | 7.300 | 7.380 | 10277 | 753.961 | 0.24% |
| 2024-04-01 | 7.300 | 7.370 | 0.070 | 0.96% | 7.280 | 7.370 | 13202 | 967.248 | 0.31% |
| 2024-03-29 | 7.330 | 7.300 | -0.030 | -0.41% | 7.250 | 7.400 | 12631 | 921.564 | 0.30% |
| 2024-03-28 | 7.280 | 7.330 | -0.020 | -0.27% | 7.200 | 7.430 | 14589 | 1065.988 | 0.34% |
| 2024-03-27 | 7.350 | 7.350 | 0.040 | 0.55% | 7.290 | 7.600 | 20001 | 1489.656 | 0.47% |
| 2024-03-26 | 7.400 | 7.310 | -0.110 | -1.48% | 7.280 | 7.520 | 13636 | 1002.194 | 0.32% |
| 2024-03-25 | 7.400 | 7.420 | -0.020 | -0.27% | 7.390 | 7.640 | 11888 | 890.860 | 0.28% |
| 2024-03-22 | 7.670 | 7.440 | -0.230 | -3.00% | 7.440 | 7.700 | 19119 | 1443.569 | 0.45% |
| 2024-03-21 | 7.780 | 7.670 | -0.130 | -1.67% | 7.670 | 7.850 | 16819 | 1298.191 | 0.39% |
| 2024-03-20 | 7.880 | 7.800 | -0.030 | -0.38% | 7.690 | 7.890 | 20148 | 1565.166 | 0.47% |
| 2024-03-19 | 8.070 | 7.830 | -0.130 | -1.63% | 7.830 | 8.150 | 24587 | 1955.414 | 0.58% |
| 2024-03-18 | 7.800 | 7.960 | 0.140 | 1.79% | 7.780 | 8.050 | 38887 | 3095.061 | 0.91% |
| 2024-03-15 | 7.600 | 7.820 | 0.160 | 2.09% | 7.390 | 7.940 | 37963 | 2923.576 | 0.89% |
| 2024-03-14 | 7.720 | 7.660 | 0.070 | 0.92% | 7.610 | 8.050 | 38699 | 3038.171 | 0.91% |
| 2024-03-13 | 7.650 | 7.590 | -0.180 | -2.32% | 7.510 | 7.730 | 23930 | 1811.427 | 0.56% |
| 2024-03-12 | 7.380 | 7.770 | 0.470 | 6.44% | 7.360 | 7.990 | 57865 | 4485.946 | 1.36% |
| 2024-03-11 | 7.190 | 7.300 | 0.050 | 0.69% | 7.180 | 7.320 | 11489 | 833.364 | 0.27% |
| 2024-03-08 | 7.300 | 7.250 | -0.040 | -0.55% | 7.210 | 7.350 | 11057 | 802.051 | 0.26% |
| 2024-03-07 | 7.530 | 7.290 | -0.220 | -2.93% | 7.280 | 7.540 | 20882 | 1546.333 | 0.49% |
| 2024-03-06 | 7.560 | 7.510 | 0.030 | 0.40% | 7.460 | 7.570 | 12034 | 903.758 | 0.28% |
| 2024-03-05 | 7.760 | 7.480 | -0.320 | -4.10% | 7.420 | 7.840 | 21777 | 1641.260 | 0.51% |
| 2024-03-04 | 7.750 | 7.800 | 0.050 | 0.65% | 7.670 | 8.040 | 29067 | 2291.193 | 0.68% |
| 2024-03-01 | 7.750 | 7.750 | -0.100 | -1.27% | 7.700 | 7.930 | 21144 | 1641.307 | 0.50% |
| 2024-02-29 | 7.660 | 7.850 | 0.150 | 1.95% | 7.550 | 7.880 | 32130 | 2488.280 | 0.75% |
| 2024-02-28 | 8.000 | 7.700 | -0.360 | -4.47% | 7.690 | 8.300 | 48041 | 3878.107 | 1.13% |
| 2024-02-27 | 7.850 | 8.060 | 0.220 | 2.81% | 7.800 | 8.070 | 39308 | 3133.908 | 0.92% |
| 2024-02-26 | 7.900 | 7.840 | -0.120 | -1.51% | 7.770 | 7.960 | 18482 | 1448.950 | 0.43% |
| 2024-02-23 | 8.080 | 7.960 | -0.010 | -0.13% | 7.830 | 8.100 | 25153 | 1993.059 | 0.59% |
| 2024-02-22 | 7.900 | 7.970 | 0.150 | 1.92% | 7.710 | 8.140 | 35437 | 2800.421 | 0.83% |
| 2024-02-21 | 7.750 | 7.820 | -0.060 | -0.76% | 7.600 | 7.980 | 33518 | 2618.311 | 0.79% |
| 2024-02-20 | 7.410 | 7.880 | 0.430 | 5.77% | 7.310 | 8.220 | 52371 | 4122.569 | 1.23% |
| 2024-02-19 | 7.560 | 7.450 | 0.150 | 2.05% | 7.230 | 7.560 | 30827 | 2287.112 | 0.72% |
| 2024-02-08 | 7.260 | 7.300 | 0.170 | 2.38% | 6.700 | 7.430 | 35937 | 2587.354 | 0.84% |
| 2024-02-07 | 7.280 | 7.130 | 0.010 | 0.14% | 7.010 | 7.770 | 55238 | 4080.362 | 1.29% |
| 2024-02-06 | 6.320 | 7.120 | 0.840 | 13.38% | 6.160 | 7.180 | 57577 | 3967.174 | 1.35% |
| 2024-02-05 | 6.700 | 6.280 | -0.410 | -6.13% | 5.980 | 6.760 | 34215 | 2156.031 | 0.80% |
| 2024-02-02 | 7.330 | 6.690 | -0.560 | -7.72% | 6.490 | 7.370 | 30082 | 2087.545 | 0.70% |