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 | 7.730 | 7.780 | 0.000 | 0.00% | 7.730 | 7.850 | 2374 | 184.905 | 0.42% |
| 2024-05-10 | 7.850 | 7.780 | -0.030 | -0.38% | 7.760 | 7.860 | 2767 | 215.898 | 0.49% |
| 2024-05-09 | 7.790 | 7.810 | -0.020 | -0.26% | 7.790 | 7.920 | 2205 | 172.742 | 0.39% |
| 2024-05-08 | 7.950 | 7.830 | -0.070 | -0.89% | 7.810 | 7.950 | 1747 | 136.956 | 0.31% |
| 2024-05-07 | 7.910 | 7.900 | -0.010 | -0.13% | 7.820 | 7.990 | 2856 | 225.328 | 0.51% |
| 2024-05-06 | 8.050 | 7.910 | -0.060 | -0.75% | 7.870 | 8.220 | 8099 | 644.010 | 1.45% |
| 2024-04-30 | 7.640 | 7.970 | 0.300 | 3.91% | 7.640 | 7.990 | 10012 | 788.085 | 1.79% |
| 2024-04-29 | 7.520 | 7.670 | 0.170 | 2.27% | 7.470 | 7.670 | 3967 | 301.509 | 0.71% |
| 2024-04-26 | 7.450 | 7.500 | 0.030 | 0.40% | 7.430 | 7.520 | 1827 | 136.661 | 0.33% |
| 2024-04-25 | 7.420 | 7.470 | -0.020 | -0.27% | 7.420 | 7.520 | 2106 | 157.188 | 0.38% |
| 2024-04-24 | 7.410 | 7.490 | 0.000 | 0.00% | 7.410 | 7.520 | 1208 | 90.282 | 0.22% |
| 2024-04-23 | 7.510 | 7.490 | -0.020 | -0.27% | 7.420 | 7.520 | 1623 | 121.503 | 0.29% |
| 2024-04-22 | 7.380 | 7.510 | 0.100 | 1.35% | 7.360 | 7.560 | 2161 | 161.481 | 0.39% |
| 2024-04-19 | 7.410 | 7.410 | -0.050 | -0.67% | 7.320 | 7.450 | 2615 | 193.080 | 0.47% |
| 2024-04-18 | 7.430 | 7.460 | -0.040 | -0.53% | 7.360 | 7.510 | 3365 | 250.668 | 0.60% |
| 2024-04-17 | 7.300 | 7.500 | 0.190 | 2.60% | 7.290 | 7.550 | 4794 | 359.220 | 0.86% |
| 2024-04-16 | 7.460 | 7.310 | -0.190 | -2.53% | 7.310 | 7.460 | 9477 | 697.673 | 1.69% |
| 2024-04-15 | 7.540 | 7.500 | -0.010 | -0.13% | 7.430 | 7.560 | 5572 | 417.230 | 1.00% |
| 2024-04-12 | 7.520 | 7.510 | 0.000 | 0.00% | 7.410 | 7.570 | 5711 | 427.649 | 1.02% |
| 2024-04-11 | 7.650 | 7.510 | -0.180 | -2.34% | 7.510 | 7.690 | 9445 | 714.415 | 1.69% |
| 2024-04-10 | 7.570 | 7.690 | 0.150 | 1.99% | 7.460 | 7.870 | 14290 | 1103.354 | 2.55% |
| 2024-04-09 | 7.570 | 7.540 | 0.020 | 0.27% | 7.460 | 7.670 | 6307 | 475.559 | 1.13% |
| 2024-04-08 | 7.530 | 7.520 | -0.060 | -0.79% | 7.330 | 7.750 | 11122 | 830.505 | 1.99% |
| 2024-04-03 | 7.570 | 7.580 | 0.020 | 0.26% | 7.480 | 7.630 | 6932 | 522.429 | 1.24% |
| 2024-04-02 | 7.690 | 7.560 | -0.070 | -0.92% | 7.510 | 7.690 | 5861 | 442.606 | 1.05% |
| 2024-04-01 | 7.610 | 7.630 | 0.040 | 0.53% | 7.570 | 7.690 | 5506 | 419.896 | 0.98% |
| 2024-03-29 | 7.680 | 7.590 | -0.120 | -1.56% | 7.550 | 7.730 | 5105 | 388.870 | 0.91% |
| 2024-03-28 | 7.630 | 7.710 | -0.030 | -0.39% | 7.570 | 7.780 | 11273 | 862.978 | 2.02% |
| 2024-03-27 | 7.500 | 7.740 | 0.240 | 3.20% | 7.470 | 8.030 | 15413 | 1204.913 | 2.76% |
| 2024-03-26 | 7.740 | 7.500 | -0.200 | -2.60% | 7.430 | 7.750 | 8578 | 649.320 | 1.53% |
| 2024-03-25 | 8.070 | 7.700 | -0.450 | -5.52% | 7.640 | 8.070 | 16682 | 1301.861 | 2.98% |
| 2024-03-22 | 7.990 | 8.150 | 0.350 | 4.49% | 7.940 | 8.500 | 32219 | 2648.459 | 5.76% |
| 2024-03-21 | 7.950 | 7.800 | -0.150 | -1.89% | 7.780 | 8.000 | 5426 | 427.137 | 0.97% |
| 2024-03-20 | 7.900 | 7.950 | 0.010 | 0.13% | 7.830 | 7.950 | 5506 | 435.379 | 0.98% |
| 2024-03-19 | 7.960 | 7.940 | -0.090 | -1.12% | 7.900 | 8.090 | 5517 | 439.421 | 0.99% |
| 2024-03-18 | 8.100 | 8.030 | 0.010 | 0.12% | 7.970 | 8.180 | 9795 | 785.785 | 1.75% |
| 2024-03-15 | 7.690 | 8.020 | 0.320 | 4.16% | 7.690 | 8.070 | 16688 | 1323.334 | 2.98% |
| 2024-03-14 | 7.750 | 7.700 | -0.050 | -0.65% | 7.670 | 7.880 | 6672 | 518.942 | 1.19% |
| 2024-03-13 | 7.900 | 7.750 | -0.160 | -2.02% | 7.710 | 7.900 | 7296 | 567.086 | 1.30% |
| 2024-03-12 | 7.770 | 7.910 | 0.160 | 2.06% | 7.720 | 8.000 | 11190 | 876.891 | 2.00% |
| 2024-03-11 | 7.680 | 7.750 | 0.070 | 0.91% | 7.640 | 7.770 | 4646 | 358.831 | 0.83% |
| 2024-03-08 | 7.750 | 7.680 | 0.000 | 0.00% | 7.630 | 7.790 | 5514 | 425.033 | 0.99% |
| 2024-03-07 | 7.770 | 7.680 | -0.090 | -1.16% | 7.650 | 7.850 | 6201 | 480.684 | 1.11% |
| 2024-03-06 | 7.690 | 7.770 | 0.050 | 0.65% | 7.690 | 7.870 | 5817 | 454.100 | 1.04% |
| 2024-03-05 | 7.970 | 7.720 | -0.250 | -3.14% | 7.650 | 7.970 | 10155 | 790.546 | 1.82% |
| 2024-03-04 | 8.320 | 7.970 | -0.350 | -4.21% | 7.870 | 8.330 | 13426 | 1078.930 | 2.40% |
| 2024-03-01 | 8.440 | 8.320 | -0.120 | -1.42% | 8.250 | 8.440 | 10292 | 856.699 | 1.84% |
| 2024-02-29 | 8.250 | 8.440 | 0.220 | 2.68% | 8.140 | 8.470 | 15201 | 1265.994 | 2.72% |
| 2024-02-28 | 8.730 | 8.220 | -0.310 | -3.63% | 8.210 | 9.030 | 30252 | 2640.434 | 5.41% |
| 2024-02-27 | 8.160 | 8.530 | 0.370 | 4.53% | 8.130 | 8.530 | 19325 | 1622.343 | 3.45% |
| 2024-02-26 | 8.170 | 8.160 | -0.120 | -1.45% | 8.080 | 8.280 | 10396 | 851.429 | 1.86% |
| 2024-02-23 | 8.460 | 8.280 | -0.150 | -1.78% | 8.230 | 8.460 | 11225 | 933.845 | 2.01% |
| 2024-02-22 | 8.280 | 8.430 | 0.080 | 0.96% | 8.170 | 8.430 | 12085 | 1005.115 | 2.16% |
| 2024-02-21 | 8.230 | 8.350 | 0.030 | 0.36% | 8.110 | 8.740 | 18866 | 1591.397 | 3.37% |
| 2024-02-20 | 8.250 | 8.320 | 0.120 | 1.46% | 8.120 | 8.340 | 14687 | 1214.309 | 2.63% |
| 2024-02-19 | 8.200 | 8.200 | 0.070 | 0.86% | 8.050 | 8.350 | 14923 | 1214.327 | 2.67% |
| 2024-02-08 | 8.010 | 8.130 | 0.090 | 1.12% | 7.570 | 8.190 | 16872 | 1340.281 | 3.02% |
| 2024-02-07 | 7.900 | 8.040 | 0.010 | 0.12% | 7.900 | 8.450 | 25292 | 2061.606 | 4.52% |
| 2024-02-06 | 7.460 | 8.030 | 0.660 | 8.96% | 7.120 | 8.100 | 21170 | 1646.053 | 3.78% |
| 2024-02-05 | 7.470 | 7.370 | -0.380 | -4.90% | 7.000 | 7.710 | 17220 | 1272.486 | 3.08% |