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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.000 | 6.880 | -0.210 | -2.96% | 6.800 | 7.120 | 17071 | 1179.529 | 4.05% |
| 2024-05-13 | 7.010 | 7.090 | -0.450 | -5.97% | 6.910 | 7.410 | 34604 | 2448.240 | 8.20% |
| 2024-05-10 | 7.000 | 7.540 | 0.530 | 7.56% | 6.930 | 7.990 | 43966 | 3337.128 | 10.42% |
| 2024-05-09 | 6.960 | 7.010 | -0.020 | -0.28% | 6.960 | 7.560 | 29063 | 2114.652 | 6.89% |
| 2024-05-08 | 6.580 | 7.030 | 0.480 | 7.33% | 6.510 | 7.060 | 22553 | 1530.895 | 5.34% |
| 2024-05-07 | 6.690 | 6.550 | -0.120 | -1.80% | 6.550 | 6.690 | 4925 | 324.929 | 1.17% |
| 2024-05-06 | 6.550 | 6.670 | 0.090 | 1.37% | 6.500 | 6.750 | 11875 | 785.491 | 2.81% |
| 2024-04-30 | 6.470 | 6.580 | 0.190 | 2.97% | 6.360 | 6.580 | 8671 | 562.216 | 2.05% |
| 2024-04-29 | 6.490 | 6.390 | -0.110 | -1.69% | 6.270 | 6.510 | 12901 | 821.713 | 3.06% |
| 2024-04-26 | 6.480 | 6.500 | 0.090 | 1.40% | 6.400 | 6.530 | 9740 | 625.089 | 2.31% |
| 2024-04-25 | 6.680 | 6.410 | -0.260 | -3.90% | 6.410 | 6.690 | 10841 | 705.256 | 2.57% |
| 2024-04-24 | 6.570 | 6.670 | 0.100 | 1.52% | 6.500 | 6.670 | 9460 | 620.365 | 2.24% |
| 2024-04-23 | 6.380 | 6.570 | 0.190 | 2.98% | 6.380 | 6.570 | 7471 | 484.771 | 1.77% |
| 2024-04-22 | 6.520 | 6.380 | -0.100 | -1.54% | 6.320 | 6.530 | 7530 | 483.584 | 1.78% |
| 2024-04-19 | 6.680 | 6.480 | -0.170 | -2.56% | 6.350 | 6.700 | 6324 | 412.279 | 1.50% |
| 2024-04-18 | 6.670 | 6.650 | 0.050 | 0.76% | 6.520 | 6.780 | 6829 | 455.529 | 1.62% |
| 2024-04-17 | 6.350 | 6.600 | 0.390 | 6.28% | 6.310 | 6.730 | 11842 | 780.773 | 2.81% |
| 2024-04-16 | 6.830 | 6.210 | -0.550 | -8.14% | 6.180 | 6.830 | 12055 | 772.006 | 2.86% |
| 2024-04-15 | 7.210 | 6.760 | -0.410 | -5.72% | 6.680 | 7.250 | 13370 | 923.369 | 3.17% |
| 2024-04-12 | 7.270 | 7.170 | -0.140 | -1.92% | 7.150 | 7.310 | 11595 | 836.915 | 2.75% |
| 2024-04-11 | 7.560 | 7.310 | -0.260 | -3.43% | 7.250 | 7.560 | 12908 | 951.785 | 3.06% |
| 2024-04-10 | 7.470 | 7.570 | 0.220 | 2.99% | 7.310 | 7.960 | 26444 | 2017.905 | 6.27% |
| 2024-04-09 | 7.250 | 7.350 | 0.100 | 1.38% | 7.220 | 7.490 | 7238 | 533.799 | 2.85% |
| 2024-04-08 | 7.730 | 7.250 | -0.430 | -5.60% | 7.170 | 7.760 | 9600 | 708.890 | 3.78% |
| 2024-04-03 | 8.030 | 7.680 | -0.350 | -4.36% | 7.650 | 8.060 | 12089 | 947.123 | 4.75% |
| 2024-04-02 | 8.190 | 8.030 | -0.170 | -2.07% | 7.980 | 8.240 | 9050 | 734.639 | 3.56% |
| 2024-04-01 | 8.220 | 8.200 | -0.030 | -0.36% | 8.130 | 8.290 | 9267 | 761.926 | 3.64% |
| 2024-03-29 | 8.380 | 8.230 | -0.170 | -2.02% | 8.220 | 8.380 | 6207 | 513.296 | 2.44% |
| 2024-03-28 | 8.340 | 8.400 | 0.170 | 2.07% | 8.070 | 8.460 | 14108 | 1169.078 | 5.55% |
| 2024-03-27 | 8.200 | 8.230 | 0.100 | 1.23% | 8.070 | 8.450 | 13196 | 1099.352 | 5.19% |
| 2024-03-26 | 8.280 | 8.130 | -0.100 | -1.22% | 7.920 | 8.360 | 10261 | 838.217 | 4.04% |
| 2024-03-25 | 8.820 | 8.230 | -0.500 | -5.73% | 8.230 | 8.820 | 15872 | 1337.404 | 6.24% |
| 2024-03-22 | 8.830 | 8.730 | -0.210 | -2.35% | 8.690 | 9.090 | 13433 | 1185.637 | 5.28% |
| 2024-03-21 | 9.340 | 8.940 | -0.310 | -3.35% | 8.840 | 9.340 | 17018 | 1528.147 | 6.69% |
| 2024-03-20 | 9.330 | 9.250 | -0.060 | -0.64% | 9.230 | 9.390 | 11712 | 1085.679 | 4.61% |
| 2024-03-19 | 9.400 | 9.310 | -0.090 | -0.96% | 9.270 | 9.450 | 13094 | 1222.125 | 5.15% |
| 2024-03-18 | 9.470 | 9.400 | -0.090 | -0.95% | 9.230 | 9.490 | 23246 | 2172.427 | 9.14% |
| 2024-03-15 | 9.100 | 9.490 | 0.420 | 4.63% | 9.030 | 9.600 | 30983 | 2903.870 | 12.19% |
| 2024-03-14 | 9.170 | 9.070 | -0.030 | -0.33% | 8.910 | 9.500 | 18610 | 1719.126 | 7.32% |
| 2024-03-13 | 9.350 | 9.100 | -0.230 | -2.47% | 9.060 | 9.350 | 17685 | 1617.702 | 6.96% |
| 2024-03-12 | 9.300 | 9.330 | -0.090 | -0.96% | 9.130 | 9.420 | 24367 | 2248.660 | 9.58% |
| 2024-03-11 | 9.100 | 9.420 | 0.250 | 2.73% | 9.100 | 9.820 | 32097 | 3043.495 | 12.63% |
| 2024-03-08 | 9.600 | 9.170 | -0.460 | -4.78% | 9.070 | 9.600 | 34013 | 3141.884 | 13.38% |
| 2024-03-07 | 10.190 | 9.630 | -0.600 | -5.87% | 9.440 | 10.330 | 54024 | 5258.374 | 21.25% |
| 2024-03-06 | 8.550 | 10.230 | 1.730 | 20.35% | 8.480 | 10.900 | 83436 | 8244.815 | 32.82% |
| 2024-03-05 | 8.990 | 8.500 | -0.420 | -4.71% | 8.400 | 9.110 | 15488 | 1346.404 | 6.09% |
| 2024-03-04 | 9.160 | 8.920 | -0.390 | -4.19% | 8.800 | 9.340 | 17944 | 1613.271 | 7.06% |
| 2024-03-01 | 9.550 | 9.310 | -0.260 | -2.72% | 9.190 | 9.620 | 22842 | 2145.063 | 8.98% |
| 2024-02-29 | 9.090 | 9.570 | 0.150 | 1.59% | 9.090 | 9.690 | 34111 | 3194.734 | 13.42% |
| 2024-02-28 | 9.890 | 9.420 | -0.750 | -7.37% | 9.390 | 10.680 | 55159 | 5529.576 | 21.70% |
| 2024-02-27 | 8.760 | 10.170 | 1.350 | 15.31% | 8.710 | 10.790 | 61602 | 6111.785 | 24.23% |
| 2024-02-26 | 8.700 | 8.820 | 0.370 | 4.38% | 8.520 | 8.870 | 23353 | 2042.801 | 9.19% |
| 2024-02-23 | 8.800 | 8.450 | -0.230 | -2.65% | 8.450 | 8.800 | 17976 | 1546.487 | 7.07% |
| 2024-02-22 | 8.600 | 8.680 | -0.100 | -1.14% | 8.570 | 8.860 | 18741 | 1624.885 | 7.37% |
| 2024-02-21 | 8.880 | 8.780 | -0.100 | -1.13% | 8.590 | 9.180 | 23863 | 2120.696 | 9.39% |
| 2024-02-20 | 8.390 | 8.880 | 0.570 | 6.86% | 8.250 | 8.920 | 27207 | 2350.775 | 10.70% |
| 2024-02-19 | 8.310 | 8.310 | 0.110 | 1.34% | 8.060 | 8.430 | 16270 | 1341.300 | 6.40% |
| 2024-02-08 | 8.080 | 8.200 | 0.110 | 1.36% | 7.660 | 8.330 | 18357 | 1461.916 | 7.22% |
| 2024-02-07 | 8.050 | 8.090 | 0.100 | 1.25% | 7.800 | 8.720 | 27151 | 2250.752 | 10.68% |
| 2024-02-06 | 7.290 | 7.990 | 0.640 | 8.71% | 7.290 | 8.020 | 23983 | 1879.978 | 9.43% |
| 2024-02-05 | 7.550 | 7.350 | -0.290 | -3.80% | 6.760 | 8.160 | 20504 | 1511.126 | 8.07% |