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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 7.100 | 7.180 | 0.100 | 1.41% | 6.960 | 7.220 | 26995 | 1918.728 | 4.19% |
| 2024-05-10 | 7.310 | 7.080 | -0.210 | -2.88% | 7.030 | 7.450 | 45787 | 3288.770 | 7.11% |
| 2024-05-09 | 7.670 | 7.290 | -0.370 | -4.83% | 7.280 | 7.670 | 58771 | 4371.288 | 9.13% |
| 2024-05-08 | 7.730 | 7.660 | -0.200 | -2.54% | 7.500 | 8.110 | 76222 | 5915.662 | 11.84% |
| 2024-05-07 | 7.600 | 7.860 | -0.140 | -1.75% | 7.480 | 7.960 | 112135 | 8609.286 | 17.42% |
| 2024-05-06 | 6.710 | 8.000 | 1.270 | 18.87% | 6.690 | 8.490 | 145744 | 10983.348 | 22.64% |
| 2024-04-30 | 6.780 | 6.730 | -0.120 | -1.75% | 6.680 | 6.920 | 29063 | 1976.160 | 4.51% |
| 2024-04-29 | 6.780 | 6.850 | 0.080 | 1.18% | 6.580 | 7.020 | 40304 | 2712.843 | 6.26% |
| 2024-04-26 | 6.890 | 6.770 | -0.110 | -1.60% | 6.660 | 6.950 | 31618 | 2137.337 | 4.91% |
| 2024-04-25 | 6.770 | 6.880 | 0.120 | 1.78% | 6.700 | 7.090 | 40323 | 2813.306 | 6.26% |
| 2024-04-24 | 6.980 | 6.760 | -0.160 | -2.31% | 6.730 | 6.980 | 25545 | 1744.005 | 3.97% |
| 2024-04-23 | 6.630 | 6.920 | 0.130 | 1.91% | 6.580 | 6.980 | 42870 | 2924.127 | 6.66% |
| 2024-04-22 | 6.520 | 6.790 | 0.250 | 3.82% | 6.260 | 6.790 | 35750 | 2334.386 | 5.55% |
| 2024-04-19 | 6.250 | 6.540 | 0.330 | 5.31% | 6.090 | 6.740 | 45406 | 2948.038 | 7.05% |
| 2024-04-18 | 6.210 | 6.210 | -0.050 | -0.80% | 6.150 | 6.350 | 21851 | 1363.643 | 3.39% |
| 2024-04-17 | 6.030 | 6.260 | 0.280 | 4.68% | 6.010 | 6.330 | 22316 | 1390.175 | 3.47% |
| 2024-04-16 | 6.550 | 5.980 | -0.720 | -10.75% | 5.950 | 6.690 | 36430 | 2251.185 | 5.66% |
| 2024-04-15 | 6.340 | 6.700 | 0.270 | 4.20% | 6.280 | 7.080 | 49820 | 3357.537 | 7.74% |
| 2024-04-12 | 6.210 | 6.430 | 0.170 | 2.72% | 6.180 | 6.650 | 29282 | 1888.710 | 4.55% |
| 2024-04-11 | 6.330 | 6.260 | -0.110 | -1.73% | 6.220 | 6.400 | 17644 | 1109.179 | 2.74% |
| 2024-04-10 | 6.190 | 6.370 | 0.130 | 2.08% | 6.160 | 6.620 | 29982 | 1917.170 | 4.66% |
| 2024-04-09 | 6.360 | 6.240 | 0.080 | 1.30% | 6.150 | 6.390 | 18070 | 1132.999 | 2.81% |
| 2024-04-08 | 6.420 | 6.160 | -0.310 | -4.79% | 6.130 | 6.450 | 29431 | 1826.382 | 4.57% |
| 2024-04-03 | 6.700 | 6.470 | -0.280 | -4.15% | 6.360 | 6.750 | 36992 | 2410.473 | 5.75% |
| 2024-04-02 | 6.230 | 6.750 | 0.540 | 8.70% | 6.150 | 6.770 | 63434 | 4204.751 | 9.85% |
| 2024-04-01 | 6.270 | 6.210 | -0.020 | -0.32% | 6.150 | 6.270 | 10357 | 641.176 | 1.61% |
| 2024-03-29 | 6.170 | 6.230 | 0.050 | 0.81% | 6.140 | 6.280 | 7928 | 492.458 | 1.23% |
| 2024-03-28 | 6.100 | 6.180 | 0.050 | 0.82% | 6.070 | 6.240 | 12155 | 749.404 | 1.89% |
| 2024-03-27 | 6.100 | 6.130 | 0.040 | 0.66% | 6.060 | 6.310 | 12274 | 760.924 | 1.91% |
| 2024-03-26 | 6.250 | 6.090 | -0.110 | -1.77% | 6.030 | 6.260 | 11856 | 724.442 | 1.84% |
| 2024-03-25 | 6.450 | 6.200 | -0.210 | -3.28% | 6.150 | 6.450 | 9438 | 594.912 | 1.47% |
| 2024-03-22 | 6.560 | 6.410 | -0.090 | -1.38% | 6.410 | 6.560 | 12620 | 816.560 | 1.96% |
| 2024-03-21 | 6.700 | 6.500 | -0.160 | -2.40% | 6.480 | 6.710 | 14052 | 920.512 | 2.18% |
| 2024-03-20 | 6.680 | 6.660 | -0.020 | -0.30% | 6.630 | 6.720 | 11070 | 736.923 | 1.72% |
| 2024-03-19 | 6.730 | 6.680 | -0.110 | -1.62% | 6.680 | 6.830 | 15440 | 1039.447 | 2.40% |
| 2024-03-18 | 6.730 | 6.790 | 0.030 | 0.44% | 6.700 | 6.850 | 22763 | 1537.595 | 3.54% |
| 2024-03-15 | 6.430 | 6.760 | 0.320 | 4.97% | 6.370 | 6.870 | 34712 | 2338.222 | 5.39% |
| 2024-03-14 | 6.590 | 6.440 | -0.100 | -1.53% | 6.350 | 6.640 | 22033 | 1427.860 | 3.42% |
| 2024-03-13 | 6.730 | 6.540 | -0.190 | -2.82% | 6.520 | 6.790 | 17991 | 1189.766 | 2.79% |
| 2024-03-12 | 6.820 | 6.730 | -0.100 | -1.46% | 6.730 | 6.890 | 18834 | 1280.222 | 2.93% |
| 2024-03-11 | 6.690 | 6.830 | 0.170 | 2.55% | 6.650 | 6.880 | 23841 | 1622.323 | 3.70% |
| 2024-03-08 | 6.640 | 6.660 | 0.050 | 0.76% | 6.570 | 6.710 | 15673 | 1039.197 | 2.43% |
| 2024-03-07 | 6.720 | 6.610 | -0.130 | -1.93% | 6.600 | 6.780 | 22473 | 1501.430 | 3.49% |
| 2024-03-06 | 6.710 | 6.740 | 0.070 | 1.05% | 6.660 | 6.880 | 17771 | 1201.420 | 2.76% |
| 2024-03-05 | 7.090 | 6.670 | -0.440 | -6.19% | 6.650 | 7.090 | 32916 | 2240.981 | 5.11% |
| 2024-03-04 | 7.200 | 7.110 | -0.180 | -2.47% | 7.010 | 7.350 | 31496 | 2247.808 | 4.89% |
| 2024-03-01 | 7.150 | 7.290 | 0.080 | 1.11% | 7.150 | 7.450 | 47780 | 3497.996 | 7.42% |
| 2024-02-29 | 6.980 | 7.210 | 0.310 | 4.49% | 6.850 | 7.210 | 39660 | 2806.456 | 6.16% |
| 2024-02-28 | 7.230 | 6.900 | -0.310 | -4.30% | 6.870 | 7.530 | 54694 | 3954.793 | 8.50% |
| 2024-02-27 | 6.750 | 7.210 | 0.410 | 6.03% | 6.700 | 7.240 | 52936 | 3732.143 | 8.22% |
| 2024-02-26 | 6.910 | 6.800 | -0.110 | -1.59% | 6.700 | 6.980 | 31191 | 2120.288 | 4.84% |
| 2024-02-23 | 7.180 | 6.910 | -0.270 | -3.76% | 6.870 | 7.280 | 38902 | 2722.881 | 6.04% |
| 2024-02-22 | 7.330 | 7.180 | -0.140 | -1.91% | 7.040 | 7.380 | 40719 | 2922.647 | 6.32% |
| 2024-02-21 | 7.350 | 7.320 | -0.110 | -1.48% | 7.210 | 7.590 | 56879 | 4221.309 | 8.83% |
| 2024-02-20 | 7.080 | 7.430 | 0.430 | 6.14% | 6.970 | 7.450 | 62848 | 4515.567 | 9.76% |
| 2024-02-19 | 6.960 | 7.000 | 0.050 | 0.72% | 6.750 | 7.090 | 43155 | 2986.479 | 6.70% |
| 2024-02-08 | 6.850 | 6.950 | 0.070 | 1.02% | 6.400 | 7.280 | 46721 | 3214.948 | 7.26% |
| 2024-02-07 | 7.080 | 6.880 | -0.120 | -1.71% | 6.820 | 7.570 | 60799 | 4412.806 | 9.44% |
| 2024-02-06 | 6.430 | 7.000 | 0.570 | 8.86% | 6.300 | 7.020 | 57438 | 3938.095 | 8.92% |
| 2024-02-05 | 6.680 | 6.430 | -0.430 | -6.27% | 6.080 | 6.880 | 54773 | 3546.107 | 8.51% |