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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 7.780 | 7.750 | -0.070 | -0.90% | 7.730 | 7.910 | 9075 | 706.617 | 1.51% |
| 2024-05-15 | 8.000 | 7.820 | -0.220 | -2.74% | 7.820 | 8.250 | 13639 | 1084.108 | 2.27% |
| 2024-05-14 | 8.030 | 8.040 | 0.000 | 0.00% | 7.930 | 8.100 | 8778 | 705.957 | 1.46% |
| 2024-05-13 | 8.300 | 8.040 | -0.250 | -3.02% | 7.800 | 8.320 | 14770 | 1184.623 | 2.46% |
| 2024-05-10 | 8.610 | 8.290 | -0.320 | -3.72% | 8.260 | 8.690 | 20456 | 1717.585 | 3.41% |
| 2024-05-09 | 8.490 | 8.610 | 0.050 | 0.58% | 8.440 | 8.810 | 26115 | 2253.119 | 4.35% |
| 2024-05-08 | 8.300 | 8.560 | 0.370 | 4.52% | 8.210 | 8.990 | 43275 | 3739.650 | 7.21% |
| 2024-05-07 | 8.370 | 8.190 | -0.220 | -2.62% | 8.150 | 8.420 | 20183 | 1668.700 | 3.36% |
| 2024-05-06 | 8.490 | 8.410 | 0.050 | 0.60% | 8.350 | 8.540 | 13996 | 1177.119 | 2.33% |
| 2024-04-30 | 8.490 | 8.360 | -0.090 | -1.07% | 8.350 | 8.590 | 24705 | 2088.788 | 4.12% |
| 2024-04-29 | 8.100 | 8.450 | 0.370 | 4.58% | 8.100 | 8.640 | 32205 | 2695.196 | 5.37% |
| 2024-04-26 | 8.190 | 8.080 | -0.080 | -0.98% | 8.000 | 8.240 | 22382 | 1815.425 | 3.73% |
| 2024-04-25 | 8.350 | 8.160 | -0.310 | -3.66% | 8.110 | 8.510 | 22649 | 1881.734 | 3.78% |
| 2024-04-24 | 8.340 | 8.470 | -0.110 | -1.28% | 8.340 | 8.650 | 23929 | 2032.220 | 3.99% |
| 2024-04-23 | 8.280 | 8.580 | 0.260 | 3.13% | 8.110 | 8.820 | 42495 | 3582.749 | 7.08% |
| 2024-04-22 | 8.660 | 8.320 | -0.340 | -3.93% | 8.320 | 8.880 | 38782 | 3335.358 | 6.51% |
| 2024-04-19 | 8.010 | 8.660 | 0.570 | 7.05% | 7.710 | 8.660 | 55484 | 4585.001 | 9.32% |
| 2024-04-18 | 8.000 | 8.090 | -0.120 | -1.46% | 8.000 | 8.500 | 33489 | 2756.098 | 5.62% |
| 2024-04-17 | 7.690 | 8.210 | 0.610 | 8.03% | 7.690 | 8.270 | 29630 | 2403.605 | 4.98% |
| 2024-04-16 | 8.410 | 7.600 | -1.000 | -11.63% | 7.540 | 8.580 | 34014 | 2715.223 | 5.71% |
| 2024-04-15 | 9.180 | 8.600 | -0.570 | -6.22% | 8.120 | 9.290 | 39530 | 3429.222 | 6.64% |
| 2024-04-12 | 9.010 | 9.170 | 0.130 | 1.44% | 8.920 | 9.630 | 52060 | 4866.822 | 8.74% |
| 2024-04-11 | 8.860 | 9.040 | -0.060 | -0.66% | 8.730 | 9.420 | 47026 | 4235.897 | 7.90% |
| 2024-04-10 | 8.300 | 9.100 | 0.750 | 8.98% | 8.300 | 9.800 | 80061 | 7394.510 | 13.44% |
| 2024-04-09 | 8.110 | 8.350 | 0.240 | 2.96% | 8.070 | 8.400 | 9817 | 806.389 | 1.65% |
| 2024-04-08 | 8.450 | 8.110 | -0.400 | -4.70% | 8.010 | 8.550 | 14833 | 1222.149 | 2.49% |
| 2024-04-03 | 8.690 | 8.510 | -0.110 | -1.28% | 8.490 | 8.710 | 13225 | 1137.449 | 2.22% |
| 2024-04-02 | 8.850 | 8.620 | -0.270 | -3.04% | 8.610 | 8.900 | 20727 | 1808.608 | 3.48% |
| 2024-04-01 | 8.970 | 8.890 | 0.070 | 0.79% | 8.820 | 9.030 | 12851 | 1141.283 | 2.16% |
| 2024-03-29 | 9.070 | 8.820 | -0.150 | -1.67% | 8.700 | 9.080 | 14948 | 1324.586 | 2.51% |
| 2024-03-28 | 9.000 | 8.970 | 0.050 | 0.56% | 8.920 | 9.100 | 21252 | 1914.179 | 3.57% |
| 2024-03-27 | 9.150 | 8.920 | -0.100 | -1.11% | 8.920 | 9.360 | 21542 | 1975.229 | 3.62% |
| 2024-03-26 | 9.030 | 9.020 | 0.070 | 0.78% | 8.900 | 9.290 | 26543 | 2413.914 | 4.46% |
| 2024-03-25 | 9.410 | 8.950 | -0.630 | -6.58% | 8.950 | 9.580 | 27967 | 2590.502 | 4.70% |
| 2024-03-22 | 10.000 | 9.580 | -0.400 | -4.01% | 9.480 | 10.000 | 26435 | 2568.172 | 4.44% |
| 2024-03-21 | 9.830 | 9.980 | 0.120 | 1.22% | 9.470 | 10.090 | 51841 | 5076.520 | 8.71% |
| 2024-03-20 | 10.120 | 9.860 | -0.040 | -0.40% | 9.810 | 10.130 | 30721 | 3053.526 | 5.16% |
| 2024-03-19 | 10.170 | 9.900 | -0.250 | -2.46% | 9.900 | 10.210 | 34983 | 3497.713 | 5.87% |
| 2024-03-18 | 10.140 | 10.150 | 0.000 | 0.00% | 9.910 | 10.310 | 47562 | 4798.888 | 7.99% |
| 2024-03-15 | 9.580 | 10.150 | 0.570 | 5.95% | 9.390 | 10.440 | 81301 | 8169.553 | 13.65% |
| 2024-03-14 | 10.100 | 9.580 | -0.460 | -4.58% | 9.430 | 10.180 | 54177 | 5291.910 | 9.10% |
| 2024-03-13 | 10.300 | 10.040 | -0.260 | -2.52% | 10.000 | 10.390 | 38423 | 3887.054 | 6.45% |
| 2024-03-12 | 10.300 | 10.300 | 0.030 | 0.29% | 10.120 | 10.450 | 37157 | 3821.015 | 6.24% |
| 2024-03-11 | 10.400 | 10.270 | 0.100 | 0.98% | 10.110 | 10.450 | 37870 | 3900.763 | 6.36% |
| 2024-03-08 | 10.170 | 10.170 | -0.080 | -0.78% | 9.980 | 10.600 | 41671 | 4258.420 | 7.00% |
| 2024-03-07 | 11.130 | 10.250 | -0.910 | -8.15% | 10.220 | 11.140 | 69855 | 7405.644 | 11.73% |
| 2024-03-06 | 11.000 | 11.160 | -0.160 | -1.41% | 10.880 | 11.460 | 76662 | 8591.807 | 12.87% |
| 2024-03-05 | 10.780 | 11.320 | 0.680 | 6.39% | 10.160 | 11.320 | 106871 | 11466.940 | 17.95% |
| 2024-03-04 | 11.190 | 10.640 | -0.550 | -4.92% | 10.400 | 11.300 | 73792 | 7881.450 | 12.39% |
| 2024-03-01 | 11.550 | 11.190 | -0.510 | -4.36% | 11.140 | 11.820 | 71112 | 8128.893 | 11.94% |
| 2024-02-29 | 11.150 | 11.700 | 0.300 | 2.63% | 11.080 | 11.900 | 91740 | 10539.741 | 15.41% |
| 2024-02-28 | 11.630 | 11.400 | -0.600 | -5.00% | 11.000 | 12.600 | 134571 | 15855.800 | 22.60% |
| 2024-02-27 | 10.800 | 12.000 | 1.090 | 9.99% | 10.750 | 12.860 | 164635 | 19444.586 | 27.65% |
| 2024-02-26 | 11.200 | 10.910 | -0.540 | -4.72% | 10.870 | 12.050 | 128349 | 14566.732 | 21.55% |
| 2024-02-23 | 11.380 | 11.450 | -0.080 | -0.69% | 11.260 | 12.240 | 130620 | 15250.794 | 21.93% |
| 2024-02-22 | 10.800 | 11.530 | 0.280 | 2.49% | 10.340 | 12.250 | 163611 | 18318.336 | 27.48% |
| 2024-02-21 | 10.430 | 11.250 | 0.390 | 3.59% | 10.330 | 13.130 | 210712 | 25076.527 | 35.38% |
| 2024-02-20 | 10.610 | 10.860 | 0.060 | 0.56% | 10.200 | 11.300 | 161232 | 17290.236 | 27.08% |
| 2024-02-19 | 9.860 | 10.800 | 0.700 | 6.93% | 9.660 | 10.900 | 166851 | 17205.389 | 28.02% |
| 2024-02-08 | 11.600 | 10.100 | -2.500 | -19.84% | 9.820 | 12.200 | 207860 | 22271.686 | 34.91% |
| 2024-02-07 | 15.550 | 12.600 | -1.840 | -12.74% | 12.350 | 16.000 | 227683 | 32391.498 | 38.23% |