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 | 7.550 | 7.390 | -0.100 | -1.34% | 7.380 | 7.550 | 2075 | 153.727 | 0.45% |
| 2024-05-09 | 7.370 | 7.490 | 0.020 | 0.27% | 7.370 | 7.550 | 2611 | 195.269 | 0.56% |
| 2024-05-08 | 7.490 | 7.470 | 0.010 | 0.13% | 7.430 | 7.560 | 3454 | 258.029 | 0.75% |
| 2024-05-07 | 7.530 | 7.460 | -0.050 | -0.67% | 7.440 | 7.560 | 2329 | 174.251 | 0.50% |
| 2024-05-06 | 7.390 | 7.510 | 0.180 | 2.46% | 7.360 | 7.530 | 6597 | 491.310 | 1.43% |
| 2024-04-30 | 7.300 | 7.330 | 0.010 | 0.14% | 7.280 | 7.400 | 4354 | 319.310 | 0.94% |
| 2024-04-29 | 7.290 | 7.320 | 0.110 | 1.53% | 7.210 | 7.350 | 4856 | 354.280 | 1.05% |
| 2024-04-26 | 7.140 | 7.210 | 0.120 | 1.69% | 7.070 | 7.230 | 3673 | 263.574 | 0.79% |
| 2024-04-25 | 7.170 | 7.090 | -0.050 | -0.70% | 7.090 | 7.170 | 3313 | 235.880 | 0.72% |
| 2024-04-24 | 7.140 | 7.140 | 0.060 | 0.85% | 7.100 | 7.170 | 1971 | 140.606 | 0.43% |
| 2024-04-23 | 7.070 | 7.080 | 0.000 | 0.00% | 7.020 | 7.160 | 3154 | 223.403 | 0.68% |
| 2024-04-22 | 7.260 | 7.080 | -0.150 | -2.07% | 7.060 | 7.300 | 3594 | 256.148 | 0.78% |
| 2024-04-19 | 7.190 | 7.230 | 0.020 | 0.28% | 7.170 | 7.370 | 3783 | 274.619 | 0.82% |
| 2024-04-18 | 7.290 | 7.210 | -0.040 | -0.55% | 7.120 | 7.300 | 4388 | 317.468 | 0.95% |
| 2024-04-17 | 7.030 | 7.250 | 0.280 | 4.02% | 7.010 | 7.260 | 6187 | 444.124 | 1.34% |
| 2024-04-16 | 7.300 | 6.970 | -0.310 | -4.26% | 6.860 | 7.310 | 7900 | 553.783 | 1.71% |
| 2024-04-15 | 7.500 | 7.280 | -0.240 | -3.19% | 7.250 | 7.550 | 5966 | 438.561 | 1.29% |
| 2024-04-12 | 7.580 | 7.520 | -0.090 | -1.18% | 7.510 | 7.660 | 3174 | 240.761 | 0.69% |
| 2024-04-11 | 7.710 | 7.610 | -0.100 | -1.30% | 7.570 | 7.710 | 6489 | 493.249 | 1.40% |
| 2024-04-10 | 7.600 | 7.710 | 0.120 | 1.58% | 7.570 | 7.880 | 11104 | 864.517 | 2.40% |
| 2024-04-09 | 7.610 | 7.590 | 0.030 | 0.40% | 7.550 | 7.660 | 2732 | 207.517 | 0.59% |
| 2024-04-08 | 7.750 | 7.560 | -0.230 | -2.95% | 7.520 | 7.760 | 5626 | 428.663 | 1.22% |
| 2024-04-03 | 7.780 | 7.790 | -0.010 | -0.13% | 7.700 | 7.800 | 3685 | 285.085 | 0.80% |
| 2024-04-02 | 7.860 | 7.800 | 0.010 | 0.13% | 7.680 | 7.860 | 5756 | 446.888 | 1.24% |
| 2024-04-01 | 7.780 | 7.790 | 0.030 | 0.39% | 7.740 | 7.920 | 7900 | 614.459 | 1.71% |
| 2024-03-29 | 7.840 | 7.760 | -0.090 | -1.15% | 7.700 | 7.870 | 5818 | 451.893 | 1.26% |
| 2024-03-28 | 7.870 | 7.850 | 0.030 | 0.38% | 7.660 | 7.930 | 6769 | 529.624 | 1.46% |
| 2024-03-27 | 7.850 | 7.820 | -0.010 | -0.13% | 7.760 | 8.140 | 6943 | 551.578 | 1.50% |
| 2024-03-26 | 7.960 | 7.830 | -0.120 | -1.51% | 7.770 | 8.030 | 5166 | 407.113 | 1.12% |
| 2024-03-25 | 8.190 | 7.950 | -0.250 | -3.05% | 7.910 | 8.200 | 8196 | 658.777 | 1.77% |
| 2024-03-22 | 8.360 | 8.200 | -0.150 | -1.80% | 8.200 | 8.500 | 8440 | 703.681 | 1.82% |
| 2024-03-21 | 8.460 | 8.350 | -0.030 | -0.36% | 8.280 | 8.460 | 4918 | 410.841 | 1.14% |
| 2024-03-20 | 8.370 | 8.380 | -0.010 | -0.12% | 8.330 | 8.460 | 5512 | 462.082 | 1.28% |
| 2024-03-19 | 8.510 | 8.390 | -0.140 | -1.64% | 8.350 | 8.680 | 8175 | 695.299 | 1.90% |
| 2024-03-18 | 8.460 | 8.530 | 0.080 | 0.95% | 8.330 | 8.530 | 9610 | 811.529 | 2.23% |
| 2024-03-15 | 8.170 | 8.450 | 0.290 | 3.55% | 8.110 | 8.520 | 13469 | 1131.014 | 3.12% |
| 2024-03-14 | 8.250 | 8.160 | -0.070 | -0.85% | 8.060 | 8.300 | 3399 | 278.839 | 0.79% |
| 2024-03-13 | 8.380 | 8.230 | -0.080 | -0.96% | 8.170 | 8.390 | 5582 | 458.543 | 1.29% |
| 2024-03-12 | 8.290 | 8.310 | 0.020 | 0.24% | 8.210 | 8.360 | 5455 | 452.124 | 1.26% |
| 2024-03-11 | 8.360 | 8.290 | 0.000 | 0.00% | 8.120 | 8.360 | 8962 | 735.575 | 2.08% |
| 2024-03-08 | 8.410 | 8.290 | -0.120 | -1.43% | 8.180 | 8.480 | 9225 | 763.857 | 2.14% |
| 2024-03-07 | 8.720 | 8.410 | -0.320 | -3.67% | 8.360 | 8.770 | 12459 | 1063.974 | 2.89% |
| 2024-03-06 | 8.680 | 8.730 | 0.160 | 1.87% | 8.630 | 8.900 | 13382 | 1176.499 | 3.10% |
| 2024-03-05 | 8.840 | 8.570 | -0.310 | -3.49% | 8.530 | 8.840 | 8106 | 701.283 | 1.88% |
| 2024-03-04 | 9.220 | 8.880 | -0.340 | -3.69% | 8.680 | 9.240 | 13808 | 1225.294 | 3.20% |
| 2024-03-01 | 9.100 | 9.220 | -0.200 | -2.12% | 9.060 | 9.730 | 17923 | 1661.444 | 4.16% |
| 2024-02-29 | 8.430 | 9.420 | 0.890 | 10.43% | 8.410 | 10.180 | 29299 | 2738.177 | 6.79% |
| 2024-02-28 | 9.000 | 8.530 | -0.460 | -5.12% | 8.500 | 9.330 | 17378 | 1546.906 | 4.03% |
| 2024-02-27 | 8.490 | 8.990 | 0.640 | 7.66% | 8.400 | 8.990 | 20294 | 1773.684 | 4.71% |
| 2024-02-26 | 8.250 | 8.350 | 0.130 | 1.58% | 8.160 | 8.700 | 10768 | 910.469 | 2.50% |
| 2024-02-23 | 8.380 | 8.220 | -0.190 | -2.26% | 8.160 | 8.480 | 8685 | 718.986 | 2.01% |
| 2024-02-22 | 8.450 | 8.410 | -0.030 | -0.36% | 8.350 | 8.550 | 6875 | 579.923 | 1.59% |
| 2024-02-21 | 8.500 | 8.440 | -0.060 | -0.71% | 8.350 | 8.740 | 8653 | 741.095 | 2.01% |
| 2024-02-20 | 8.290 | 8.500 | 0.140 | 1.67% | 8.200 | 8.550 | 5609 | 473.270 | 1.30% |
| 2024-02-19 | 8.240 | 8.360 | 0.150 | 1.83% | 8.160 | 8.450 | 7205 | 599.233 | 1.67% |
| 2024-02-08 | 8.200 | 8.210 | 0.060 | 0.74% | 7.700 | 8.380 | 9371 | 753.442 | 2.17% |
| 2024-02-07 | 8.290 | 8.150 | -0.140 | -1.69% | 8.080 | 8.710 | 11529 | 970.597 | 2.67% |
| 2024-02-06 | 7.460 | 8.290 | 0.770 | 10.24% | 7.250 | 8.300 | 10664 | 848.507 | 2.47% |
| 2024-02-05 | 7.820 | 7.520 | -0.360 | -4.57% | 7.000 | 7.820 | 8284 | 612.040 | 1.92% |
| 2024-02-02 | 8.310 | 7.880 | -0.430 | -5.17% | 7.700 | 8.370 | 8699 | 701.422 | 2.02% |
| 2024-02-01 | 8.670 | 8.310 | -0.390 | -4.48% | 8.220 | 8.670 | 9664 | 812.757 | 2.24% |
| 2024-01-31 | 8.470 | 8.700 | 0.250 | 2.96% | 8.320 | 8.750 | 10668 | 916.763 | 2.47% |