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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.000 | 6.990 | -0.040 | -0.57% | 6.890 | 7.070 | 4076 | 284.149 | 1.56% |
| 2024-05-07 | 7.090 | 7.030 | -0.010 | -0.14% | 6.900 | 7.090 | 3768 | 262.929 | 1.44% |
| 2024-05-06 | 7.100 | 7.040 | 0.130 | 1.88% | 6.920 | 7.100 | 4346 | 303.176 | 1.67% |
| 2024-04-30 | 7.000 | 6.910 | -0.090 | -1.29% | 6.900 | 7.050 | 4870 | 339.349 | 1.87% |
| 2024-04-29 | 6.900 | 7.000 | -0.080 | -1.13% | 6.800 | 7.170 | 12930 | 899.643 | 4.96% |
| 2024-04-26 | 6.830 | 7.080 | 0.130 | 1.87% | 6.830 | 7.080 | 4441 | 310.190 | 1.70% |
| 2024-04-25 | 7.030 | 6.950 | -0.160 | -2.25% | 6.950 | 7.130 | 4794 | 337.680 | 1.84% |
| 2024-04-24 | 7.210 | 7.110 | -0.010 | -0.14% | 7.050 | 7.210 | 5223 | 372.067 | 2.00% |
| 2024-04-23 | 7.080 | 7.120 | -0.030 | -0.42% | 7.050 | 7.230 | 4086 | 291.631 | 1.57% |
| 2024-04-22 | 6.920 | 7.150 | 0.220 | 3.17% | 6.850 | 7.240 | 7878 | 556.565 | 3.02% |
| 2024-04-19 | 6.920 | 6.930 | -0.120 | -1.70% | 6.800 | 7.020 | 6312 | 434.834 | 2.42% |
| 2024-04-18 | 6.990 | 7.050 | -0.040 | -0.56% | 6.990 | 7.210 | 8120 | 577.394 | 3.11% |
| 2024-04-17 | 6.790 | 7.090 | 0.370 | 5.51% | 6.770 | 7.180 | 9757 | 687.329 | 3.74% |
| 2024-04-16 | 7.050 | 6.720 | -0.410 | -5.75% | 6.670 | 7.050 | 8510 | 578.680 | 3.26% |
| 2024-04-15 | 7.460 | 7.130 | -0.400 | -5.31% | 7.010 | 7.660 | 12598 | 912.448 | 4.83% |
| 2024-04-12 | 7.520 | 7.530 | 0.060 | 0.80% | 7.380 | 7.880 | 11770 | 901.212 | 4.51% |
| 2024-04-11 | 7.700 | 7.470 | -0.260 | -3.36% | 7.370 | 7.700 | 11179 | 839.856 | 4.28% |
| 2024-04-10 | 7.510 | 7.730 | 0.270 | 3.62% | 7.330 | 7.880 | 19721 | 1520.274 | 7.56% |
| 2024-04-09 | 7.360 | 7.460 | 0.130 | 1.77% | 7.250 | 7.480 | 6874 | 507.665 | 2.63% |
| 2024-04-08 | 7.680 | 7.330 | -0.390 | -5.05% | 7.320 | 7.730 | 12490 | 938.749 | 4.79% |
| 2024-04-03 | 7.910 | 7.720 | -0.230 | -2.89% | 7.650 | 8.040 | 18849 | 1471.918 | 7.22% |
| 2024-04-02 | 8.410 | 7.950 | -0.460 | -5.47% | 7.720 | 8.410 | 31831 | 2574.745 | 12.20% |
| 2024-04-01 | 8.410 | 8.410 | -0.240 | -2.77% | 8.360 | 9.030 | 36664 | 3145.367 | 14.05% |
| 2024-03-29 | 9.090 | 8.650 | -0.120 | -1.37% | 8.350 | 9.880 | 66517 | 6104.568 | 25.50% |
| 2024-03-28 | 7.500 | 8.770 | 1.210 | 16.01% | 7.500 | 8.880 | 57034 | 4752.372 | 21.86% |
| 2024-03-27 | 7.530 | 7.560 | 0.000 | 0.00% | 7.510 | 7.960 | 9819 | 759.964 | 3.76% |
| 2024-03-26 | 7.530 | 7.560 | -0.020 | -0.26% | 7.360 | 7.680 | 5040 | 377.671 | 1.93% |
| 2024-03-25 | 7.810 | 7.580 | -0.300 | -3.81% | 7.510 | 8.010 | 6299 | 486.555 | 2.41% |
| 2024-03-22 | 7.900 | 7.880 | -0.150 | -1.87% | 7.870 | 8.090 | 5991 | 476.922 | 2.30% |
| 2024-03-21 | 8.200 | 8.030 | -0.170 | -2.07% | 7.880 | 8.200 | 7763 | 624.336 | 2.98% |
| 2024-03-20 | 8.270 | 8.200 | -0.030 | -0.36% | 8.130 | 8.320 | 8480 | 695.857 | 3.25% |
| 2024-03-19 | 8.500 | 8.230 | -0.070 | -0.84% | 8.140 | 8.600 | 12361 | 1035.842 | 4.74% |
| 2024-03-18 | 8.150 | 8.300 | 0.170 | 2.09% | 8.130 | 8.350 | 11772 | 973.283 | 4.51% |
| 2024-03-15 | 7.860 | 8.130 | 0.400 | 5.17% | 7.700 | 8.340 | 16061 | 1303.718 | 6.16% |
| 2024-03-14 | 7.900 | 7.730 | -0.170 | -2.15% | 7.700 | 7.990 | 5845 | 457.438 | 2.24% |
| 2024-03-13 | 8.110 | 7.900 | -0.170 | -2.11% | 7.810 | 8.110 | 9203 | 729.087 | 3.53% |
| 2024-03-12 | 8.020 | 8.070 | 0.050 | 0.62% | 7.950 | 8.150 | 7042 | 566.968 | 2.70% |
| 2024-03-11 | 7.760 | 8.020 | 0.230 | 2.95% | 7.690 | 8.080 | 8017 | 634.890 | 3.07% |
| 2024-03-08 | 8.050 | 7.790 | -0.160 | -2.01% | 7.700 | 8.050 | 8501 | 669.578 | 3.26% |
| 2024-03-07 | 8.400 | 7.950 | -0.350 | -4.22% | 7.940 | 8.400 | 10245 | 835.214 | 3.93% |
| 2024-03-06 | 8.110 | 8.300 | 0.190 | 2.34% | 8.020 | 8.530 | 9668 | 799.420 | 3.71% |
| 2024-03-05 | 8.320 | 8.110 | -0.350 | -4.14% | 8.110 | 8.430 | 8488 | 700.610 | 3.25% |
| 2024-03-04 | 8.760 | 8.460 | -0.360 | -4.08% | 8.380 | 9.000 | 11097 | 953.217 | 4.25% |
| 2024-03-01 | 8.770 | 8.820 | 0.080 | 0.92% | 8.630 | 9.160 | 18076 | 1602.576 | 6.93% |
| 2024-02-29 | 8.310 | 8.740 | 0.380 | 4.55% | 8.190 | 8.750 | 14105 | 1208.835 | 5.41% |
| 2024-02-28 | 8.750 | 8.360 | -0.390 | -4.46% | 8.350 | 9.180 | 29871 | 2634.383 | 11.45% |
| 2024-02-27 | 8.090 | 8.750 | 0.570 | 6.97% | 8.090 | 8.760 | 23355 | 1997.257 | 8.95% |
| 2024-02-26 | 8.200 | 8.180 | 0.080 | 0.99% | 8.010 | 8.300 | 12008 | 978.391 | 4.60% |
| 2024-02-23 | 8.330 | 8.100 | -0.320 | -3.80% | 8.070 | 8.500 | 19062 | 1564.246 | 7.31% |
| 2024-02-22 | 8.500 | 8.420 | -0.080 | -0.94% | 8.260 | 8.600 | 17469 | 1469.364 | 6.70% |
| 2024-02-21 | 8.540 | 8.500 | 0.080 | 0.95% | 8.370 | 8.850 | 23076 | 1981.320 | 8.85% |
| 2024-02-20 | 8.160 | 8.420 | 0.270 | 3.31% | 8.040 | 8.780 | 18660 | 1562.319 | 7.15% |
| 2024-02-19 | 7.880 | 8.150 | 0.240 | 3.03% | 7.870 | 8.210 | 20229 | 1629.329 | 7.75% |
| 2024-02-08 | 8.210 | 7.910 | -0.610 | -7.16% | 7.420 | 8.260 | 36410 | 2866.944 | 13.96% |
| 2024-02-07 | 8.020 | 8.520 | 0.510 | 6.37% | 7.980 | 9.950 | 47846 | 4285.549 | 18.34% |
| 2024-02-06 | 6.860 | 8.010 | 0.880 | 12.34% | 6.850 | 8.060 | 19036 | 1460.727 | 7.30% |
| 2024-02-05 | 7.450 | 7.130 | -0.320 | -4.30% | 6.700 | 7.580 | 12257 | 876.884 | 4.70% |
| 2024-02-02 | 8.120 | 7.450 | -0.730 | -8.92% | 7.280 | 8.320 | 18973 | 1479.777 | 7.27% |
| 2024-02-01 | 8.410 | 8.180 | -0.340 | -3.99% | 8.150 | 8.760 | 19115 | 1620.873 | 7.33% |
| 2024-01-31 | 8.380 | 8.520 | 0.180 | 2.16% | 8.220 | 8.760 | 20144 | 1726.415 | 7.72% |
| 2024-01-30 | 8.210 | 8.340 | 0.060 | 0.72% | 8.040 | 8.450 | 14308 | 1180.671 | 5.48% |