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 | 7.560 | 7.590 | -0.040 | -0.52% | 7.480 | 7.750 | 22229 | 1686.725 | 3.12% |
| 2024-05-09 | 7.350 | 7.630 | 0.280 | 3.81% | 7.270 | 7.720 | 33381 | 2496.370 | 4.69% |
| 2024-05-08 | 7.310 | 7.350 | 0.060 | 0.82% | 7.230 | 7.370 | 14699 | 1072.847 | 2.07% |
| 2024-05-07 | 7.330 | 7.290 | -0.050 | -0.68% | 7.260 | 7.450 | 10098 | 736.890 | 1.42% |
| 2024-05-06 | 7.300 | 7.340 | 0.090 | 1.24% | 7.230 | 7.380 | 20137 | 1471.745 | 2.83% |
| 2024-04-30 | 7.360 | 7.250 | -0.040 | -0.55% | 7.240 | 7.360 | 13297 | 968.332 | 1.87% |
| 2024-04-29 | 7.290 | 7.290 | -0.200 | -2.67% | 7.150 | 7.330 | 32957 | 2389.901 | 4.63% |
| 2024-04-26 | 7.430 | 7.490 | 0.060 | 0.81% | 7.420 | 7.540 | 13481 | 1009.154 | 1.89% |
| 2024-04-25 | 7.590 | 7.430 | -0.200 | -2.62% | 7.430 | 7.650 | 20433 | 1543.865 | 2.87% |
| 2024-04-24 | 7.620 | 7.630 | -0.040 | -0.52% | 7.510 | 7.720 | 20318 | 1549.294 | 2.86% |
| 2024-04-23 | 7.750 | 7.670 | -0.020 | -0.26% | 7.620 | 7.790 | 17901 | 1374.647 | 2.52% |
| 2024-04-22 | 7.710 | 7.690 | -0.150 | -1.91% | 7.600 | 7.890 | 21987 | 1699.918 | 3.09% |
| 2024-04-19 | 7.470 | 7.840 | 0.410 | 5.52% | 7.340 | 7.990 | 51713 | 4025.162 | 7.26% |
| 2024-04-18 | 7.400 | 7.430 | 0.040 | 0.54% | 7.250 | 7.510 | 17942 | 1330.576 | 2.52% |
| 2024-04-17 | 7.100 | 7.390 | 0.360 | 5.12% | 7.100 | 7.470 | 19948 | 1466.498 | 2.80% |
| 2024-04-16 | 7.600 | 7.030 | -0.610 | -7.98% | 7.000 | 7.610 | 27172 | 1956.033 | 3.81% |
| 2024-04-15 | 8.010 | 7.640 | -0.380 | -4.74% | 7.600 | 8.040 | 27275 | 2122.034 | 3.83% |
| 2024-04-12 | 8.160 | 8.020 | -0.190 | -2.31% | 8.010 | 8.260 | 20220 | 1642.519 | 2.84% |
| 2024-04-11 | 8.220 | 8.210 | -0.040 | -0.48% | 8.110 | 8.310 | 31402 | 2572.848 | 4.41% |
| 2024-04-10 | 8.010 | 8.250 | 0.130 | 1.60% | 8.010 | 8.530 | 30320 | 2522.599 | 4.26% |
| 2024-04-09 | 8.030 | 8.120 | 0.110 | 1.37% | 8.000 | 8.150 | 12249 | 988.758 | 1.72% |
| 2024-04-08 | 8.330 | 8.010 | -0.300 | -3.61% | 8.000 | 8.350 | 19579 | 1591.562 | 2.75% |
| 2024-04-03 | 8.280 | 8.310 | -0.020 | -0.24% | 8.280 | 8.450 | 16341 | 1361.409 | 2.29% |
| 2024-04-02 | 8.670 | 8.330 | -0.260 | -3.03% | 8.320 | 8.680 | 18947 | 1601.605 | 2.66% |
| 2024-04-01 | 8.510 | 8.590 | 0.120 | 1.42% | 8.470 | 8.670 | 19177 | 1648.454 | 2.69% |
| 2024-03-29 | 8.340 | 8.470 | 0.110 | 1.32% | 8.340 | 8.550 | 19901 | 1678.699 | 2.79% |
| 2024-03-28 | 8.340 | 8.360 | -0.080 | -0.95% | 8.270 | 8.530 | 25478 | 2130.241 | 3.58% |
| 2024-03-27 | 8.380 | 8.440 | 0.080 | 0.96% | 8.300 | 8.740 | 30830 | 2643.530 | 4.33% |
| 2024-03-26 | 8.500 | 8.360 | -0.100 | -1.18% | 8.150 | 8.630 | 23545 | 1969.566 | 3.31% |
| 2024-03-25 | 8.810 | 8.460 | -0.400 | -4.51% | 8.440 | 8.910 | 25510 | 2202.096 | 3.58% |
| 2024-03-22 | 9.310 | 8.860 | -0.470 | -5.04% | 8.840 | 9.370 | 45277 | 4090.971 | 6.36% |
| 2024-03-21 | 9.400 | 9.330 | -0.160 | -1.69% | 9.290 | 9.600 | 36946 | 3478.421 | 5.19% |
| 2024-03-20 | 9.500 | 9.490 | 0.050 | 0.53% | 9.460 | 9.710 | 41568 | 3972.190 | 5.83% |
| 2024-03-19 | 9.370 | 9.440 | 0.010 | 0.11% | 9.370 | 9.740 | 38652 | 3666.144 | 5.43% |
| 2024-03-18 | 9.500 | 9.430 | -0.100 | -1.05% | 9.250 | 9.590 | 35658 | 3340.558 | 5.01% |
| 2024-03-15 | 9.230 | 9.530 | 0.340 | 3.70% | 9.150 | 9.680 | 45290 | 4271.958 | 6.36% |
| 2024-03-14 | 9.440 | 9.190 | -0.380 | -3.97% | 9.110 | 9.580 | 42251 | 3934.090 | 5.93% |
| 2024-03-13 | 10.390 | 9.570 | -0.230 | -2.35% | 9.570 | 10.590 | 67235 | 6765.958 | 9.44% |
| 2024-03-12 | 9.510 | 9.800 | 0.400 | 4.26% | 9.350 | 9.800 | 58220 | 5609.334 | 8.17% |
| 2024-03-11 | 9.380 | 9.400 | 0.070 | 0.75% | 9.200 | 9.630 | 35225 | 3310.336 | 4.94% |
| 2024-03-08 | 9.700 | 9.330 | -0.370 | -3.81% | 9.180 | 9.900 | 56571 | 5315.857 | 7.94% |
| 2024-03-07 | 9.870 | 9.700 | -0.280 | -2.81% | 9.700 | 10.230 | 39152 | 3905.350 | 5.50% |
| 2024-03-06 | 10.010 | 9.980 | -0.040 | -0.40% | 9.790 | 10.170 | 35806 | 3571.610 | 5.03% |
| 2024-03-05 | 10.410 | 10.020 | -0.580 | -5.47% | 10.010 | 10.580 | 62203 | 6375.548 | 8.73% |
| 2024-03-04 | 10.350 | 10.600 | 0.240 | 2.32% | 9.960 | 10.850 | 74751 | 7831.281 | 10.49% |
| 2024-03-01 | 10.460 | 10.360 | -0.330 | -3.09% | 10.330 | 10.830 | 69400 | 7317.788 | 9.74% |
| 2024-02-29 | 9.880 | 10.690 | 0.530 | 5.22% | 9.770 | 10.950 | 136135 | 14192.932 | 19.11% |
| 2024-02-28 | 9.430 | 10.160 | 0.770 | 8.20% | 9.110 | 10.490 | 129879 | 12697.088 | 18.23% |
| 2024-02-27 | 8.980 | 9.390 | 0.370 | 4.10% | 8.950 | 9.450 | 55906 | 5200.594 | 7.85% |
| 2024-02-26 | 9.200 | 9.020 | -0.250 | -2.70% | 8.890 | 9.290 | 46042 | 4169.450 | 6.46% |
| 2024-02-23 | 9.540 | 9.270 | -0.330 | -3.44% | 9.100 | 9.680 | 59257 | 5535.667 | 8.32% |
| 2024-02-22 | 9.470 | 9.600 | 0.200 | 2.13% | 9.310 | 10.040 | 73416 | 7090.252 | 10.31% |
| 2024-02-21 | 9.300 | 9.400 | -0.110 | -1.16% | 9.270 | 9.800 | 61329 | 5833.974 | 8.61% |
| 2024-02-20 | 9.000 | 9.510 | 0.510 | 5.67% | 8.830 | 9.540 | 61016 | 5605.426 | 8.56% |
| 2024-02-19 | 8.810 | 9.000 | 0.190 | 2.16% | 8.650 | 9.200 | 50844 | 4526.216 | 7.14% |
| 2024-02-08 | 8.720 | 8.810 | 0.100 | 1.15% | 8.100 | 8.990 | 62779 | 5394.213 | 8.81% |
| 2024-02-07 | 9.090 | 8.710 | -0.540 | -5.84% | 8.710 | 9.980 | 83517 | 7813.598 | 11.72% |
| 2024-02-06 | 8.360 | 9.250 | 0.380 | 4.28% | 8.000 | 9.380 | 99344 | 8700.004 | 13.95% |
| 2024-02-05 | 9.200 | 8.870 | -0.480 | -5.13% | 8.870 | 10.300 | 106360 | 10285.283 | 14.93% |