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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 7.250 | 7.290 | -0.030 | -0.41% | 7.110 | 7.390 | 1736 | 126.298 | 0.21% |
| 2024-05-09 | 7.290 | 7.320 | -0.010 | -0.14% | 7.290 | 7.380 | 1832 | 134.189 | 0.22% |
| 2024-05-08 | 7.440 | 7.330 | -0.050 | -0.68% | 7.300 | 7.440 | 1464 | 107.311 | 0.18% |
| 2024-05-07 | 7.340 | 7.380 | -0.030 | -0.40% | 7.340 | 7.420 | 2662 | 196.120 | 0.33% |
| 2024-05-06 | 7.410 | 7.410 | 0.070 | 0.95% | 7.250 | 7.520 | 3348 | 247.193 | 0.41% |
| 2024-04-30 | 7.220 | 7.340 | 0.110 | 1.52% | 7.170 | 7.350 | 2421 | 176.687 | 0.30% |
| 2024-04-29 | 7.170 | 7.230 | 0.060 | 0.84% | 7.160 | 7.280 | 2685 | 194.277 | 0.33% |
| 2024-04-26 | 7.050 | 7.170 | 0.090 | 1.27% | 7.050 | 7.290 | 2189 | 156.410 | 0.27% |
| 2024-04-25 | 7.140 | 7.080 | -0.050 | -0.70% | 7.060 | 7.140 | 1762 | 124.773 | 0.22% |
| 2024-04-24 | 7.100 | 7.130 | 0.040 | 0.56% | 7.060 | 7.140 | 2231 | 158.287 | 0.27% |
| 2024-04-23 | 7.080 | 7.090 | 0.000 | 0.00% | 7.010 | 7.150 | 2392 | 169.523 | 0.29% |
| 2024-04-22 | 6.940 | 7.090 | 0.090 | 1.29% | 6.860 | 7.090 | 2452 | 171.447 | 0.30% |
| 2024-04-19 | 7.210 | 7.000 | -0.270 | -3.71% | 6.950 | 7.260 | 5003 | 353.027 | 0.61% |
| 2024-04-18 | 7.380 | 7.270 | -0.100 | -1.36% | 7.210 | 7.480 | 7464 | 546.660 | 0.91% |
| 2024-04-17 | 6.980 | 7.370 | 0.320 | 4.54% | 6.980 | 7.400 | 8216 | 598.055 | 1.01% |
| 2024-04-16 | 6.910 | 7.050 | 0.080 | 1.15% | 6.590 | 7.260 | 12125 | 840.806 | 1.48% |
| 2024-04-15 | 7.030 | 6.970 | -0.180 | -2.52% | 6.960 | 7.170 | 8455 | 596.509 | 1.03% |
| 2024-04-12 | 7.210 | 7.150 | -0.070 | -0.97% | 7.110 | 7.220 | 2862 | 204.705 | 0.35% |
| 2024-04-11 | 7.250 | 7.220 | -0.090 | -1.23% | 7.090 | 7.250 | 5542 | 396.372 | 0.68% |
| 2024-04-10 | 7.060 | 7.310 | 0.200 | 2.81% | 7.050 | 7.480 | 7850 | 575.227 | 0.96% |
| 2024-04-09 | 7.030 | 7.110 | 0.130 | 1.86% | 6.990 | 7.130 | 3138 | 221.452 | 0.38% |
| 2024-04-08 | 7.140 | 6.980 | -0.200 | -2.79% | 6.980 | 7.290 | 5868 | 417.030 | 0.72% |
| 2024-04-03 | 7.320 | 7.180 | -0.150 | -2.05% | 7.160 | 7.350 | 4361 | 314.607 | 0.53% |
| 2024-04-02 | 7.310 | 7.330 | -0.070 | -0.95% | 7.290 | 7.430 | 5629 | 413.740 | 0.69% |
| 2024-04-01 | 7.340 | 7.400 | 0.090 | 1.23% | 7.250 | 7.410 | 8725 | 636.804 | 1.07% |
| 2024-03-29 | 7.350 | 7.310 | -0.090 | -1.22% | 7.250 | 7.430 | 6547 | 479.621 | 0.80% |
| 2024-03-28 | 7.290 | 7.400 | 0.070 | 0.95% | 7.200 | 7.460 | 13172 | 965.530 | 1.61% |
| 2024-03-27 | 7.350 | 7.330 | -0.100 | -1.35% | 7.310 | 7.790 | 13212 | 994.537 | 1.62% |
| 2024-03-26 | 7.500 | 7.430 | -0.420 | -5.35% | 7.300 | 7.680 | 25786 | 1934.553 | 3.16% |
| 2024-03-25 | 7.370 | 7.850 | 0.480 | 6.51% | 7.370 | 8.350 | 36222 | 2877.736 | 4.43% |
| 2024-03-22 | 7.500 | 7.370 | -0.150 | -1.99% | 7.360 | 7.640 | 6475 | 483.609 | 0.79% |
| 2024-03-21 | 7.800 | 7.520 | -0.280 | -3.59% | 7.500 | 7.810 | 6846 | 520.516 | 0.84% |
| 2024-03-20 | 7.740 | 7.800 | -0.010 | -0.13% | 7.700 | 7.840 | 6665 | 517.864 | 0.82% |
| 2024-03-19 | 7.790 | 7.810 | 0.030 | 0.39% | 7.710 | 7.970 | 10887 | 854.286 | 1.33% |
| 2024-03-18 | 7.670 | 7.780 | 0.120 | 1.57% | 7.570 | 7.800 | 11418 | 875.691 | 1.40% |
| 2024-03-15 | 7.460 | 7.660 | 0.210 | 2.82% | 7.210 | 7.810 | 17445 | 1331.816 | 2.14% |
| 2024-03-14 | 7.660 | 7.450 | -0.210 | -2.74% | 7.410 | 7.900 | 11669 | 890.411 | 1.43% |
| 2024-03-13 | 7.390 | 7.660 | 0.290 | 3.93% | 7.340 | 7.690 | 14986 | 1133.007 | 1.83% |
| 2024-03-12 | 7.300 | 7.370 | 0.090 | 1.24% | 7.260 | 7.380 | 8601 | 628.720 | 1.05% |
| 2024-03-11 | 7.210 | 7.280 | 0.030 | 0.41% | 7.140 | 7.300 | 10597 | 764.674 | 1.30% |
| 2024-03-08 | 7.380 | 7.250 | -0.110 | -1.49% | 7.130 | 7.420 | 16817 | 1219.052 | 2.06% |
| 2024-03-07 | 7.740 | 7.360 | -0.370 | -4.79% | 7.300 | 7.800 | 12101 | 908.506 | 1.48% |
| 2024-03-06 | 7.710 | 7.730 | 0.050 | 0.65% | 7.630 | 7.900 | 9167 | 714.414 | 1.12% |
| 2024-03-05 | 8.160 | 7.680 | -0.540 | -6.57% | 7.580 | 8.200 | 15057 | 1174.815 | 1.84% |
| 2024-03-04 | 8.670 | 8.220 | -0.370 | -4.31% | 8.000 | 8.670 | 10656 | 876.146 | 1.30% |
| 2024-03-01 | 8.690 | 8.590 | -0.090 | -1.04% | 8.510 | 8.900 | 8683 | 752.395 | 1.06% |
| 2024-02-29 | 8.550 | 8.680 | 0.170 | 2.00% | 8.360 | 8.690 | 14138 | 1207.776 | 1.73% |
| 2024-02-28 | 8.790 | 8.510 | -0.350 | -3.95% | 8.460 | 9.200 | 15486 | 1371.981 | 1.90% |
| 2024-02-27 | 8.600 | 8.860 | 0.280 | 3.26% | 8.420 | 8.950 | 11498 | 1007.068 | 1.41% |
| 2024-02-26 | 8.540 | 8.580 | -0.050 | -0.58% | 8.500 | 8.860 | 6544 | 567.441 | 0.80% |
| 2024-02-23 | 8.990 | 8.630 | -0.250 | -2.82% | 8.600 | 8.990 | 8976 | 780.937 | 1.10% |
| 2024-02-22 | 8.850 | 8.880 | -0.120 | -1.33% | 8.720 | 9.100 | 11265 | 1002.967 | 1.38% |
| 2024-02-21 | 8.850 | 9.000 | 0.200 | 2.27% | 8.570 | 9.400 | 17659 | 1586.246 | 2.16% |
| 2024-02-20 | 8.540 | 8.800 | 0.190 | 2.21% | 8.360 | 8.850 | 10044 | 876.820 | 1.23% |
| 2024-02-19 | 8.350 | 8.610 | 0.300 | 3.61% | 8.260 | 8.800 | 9578 | 815.961 | 1.17% |
| 2024-02-08 | 8.190 | 8.310 | 0.050 | 0.61% | 7.680 | 8.480 | 10998 | 886.172 | 1.35% |
| 2024-02-07 | 8.100 | 8.260 | -0.190 | -2.25% | 8.100 | 9.450 | 23268 | 2049.795 | 2.85% |
| 2024-02-06 | 7.020 | 8.450 | 1.490 | 21.41% | 6.850 | 8.580 | 28756 | 2290.184 | 3.52% |
| 2024-02-05 | 7.130 | 6.960 | -0.230 | -3.20% | 6.570 | 7.370 | 7586 | 525.611 | 0.93% |
| 2024-02-02 | 7.360 | 7.190 | -0.200 | -2.71% | 6.700 | 7.460 | 18034 | 1264.621 | 2.21% |
| 2024-02-01 | 7.760 | 7.390 | -0.440 | -5.62% | 7.170 | 7.780 | 10786 | 807.913 | 1.32% |
| 2024-01-31 | 7.870 | 7.830 | 0.030 | 0.38% | 7.750 | 8.000 | 10127 | 797.973 | 1.24% |