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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 7.350 | 7.340 | 0.040 | 0.55% | 7.280 | 7.420 | 6452 | 474.646 | 0.53% |
| 2024-05-08 | 7.400 | 7.300 | -0.120 | -1.62% | 7.260 | 7.400 | 6989 | 511.188 | 0.58% |
| 2024-05-07 | 7.470 | 7.420 | 0.030 | 0.41% | 7.300 | 7.560 | 13812 | 1023.730 | 1.14% |
| 2024-05-06 | 7.180 | 7.390 | 0.270 | 3.79% | 7.120 | 7.390 | 16660 | 1215.026 | 1.37% |
| 2024-04-30 | 7.080 | 7.120 | 0.000 | 0.00% | 7.070 | 7.150 | 3216 | 228.602 | 0.27% |
| 2024-04-29 | 7.030 | 7.120 | 0.080 | 1.14% | 7.000 | 7.140 | 6587 | 465.503 | 0.54% |
| 2024-04-26 | 7.010 | 7.040 | 0.000 | 0.00% | 7.000 | 7.070 | 2798 | 196.577 | 0.23% |
| 2024-04-25 | 7.000 | 7.040 | 0.020 | 0.28% | 7.000 | 7.090 | 2899 | 203.811 | 0.24% |
| 2024-04-24 | 7.050 | 7.020 | 0.000 | 0.00% | 6.950 | 7.060 | 3682 | 257.651 | 0.30% |
| 2024-04-23 | 7.090 | 7.020 | -0.040 | -0.57% | 6.900 | 7.090 | 3894 | 271.916 | 0.32% |
| 2024-04-22 | 7.240 | 7.060 | -0.120 | -1.67% | 7.050 | 7.250 | 3270 | 232.128 | 0.27% |
| 2024-04-19 | 7.080 | 7.180 | 0.030 | 0.42% | 7.070 | 7.230 | 5564 | 396.298 | 0.46% |
| 2024-04-18 | 7.030 | 7.150 | 0.000 | 0.00% | 7.030 | 7.250 | 7583 | 542.250 | 0.61% |
| 2024-04-17 | 6.910 | 7.150 | 0.270 | 3.92% | 6.910 | 7.150 | 8049 | 570.651 | 0.65% |
| 2024-04-16 | 6.930 | 6.880 | -0.120 | -1.71% | 6.830 | 6.950 | 3343 | 230.295 | 0.27% |
| 2024-04-15 | 6.980 | 7.000 | -0.020 | -0.28% | 6.860 | 7.080 | 6274 | 436.255 | 0.51% |
| 2024-04-12 | 6.990 | 7.020 | 0.010 | 0.14% | 6.920 | 7.100 | 4357 | 306.488 | 0.35% |
| 2024-04-11 | 7.010 | 7.010 | -0.020 | -0.28% | 6.880 | 7.080 | 4171 | 291.036 | 0.34% |
| 2024-04-10 | 6.910 | 7.030 | 0.090 | 1.30% | 6.910 | 7.350 | 9299 | 664.977 | 0.75% |
| 2024-04-09 | 6.820 | 6.940 | 0.140 | 2.06% | 6.820 | 6.950 | 1411 | 97.400 | 0.11% |
| 2024-04-08 | 6.980 | 6.800 | -0.180 | -2.58% | 6.800 | 6.980 | 5253 | 361.153 | 0.42% |
| 2024-04-03 | 7.000 | 6.980 | -0.010 | -0.14% | 6.940 | 7.080 | 3256 | 227.423 | 0.26% |
| 2024-04-02 | 7.050 | 6.990 | -0.050 | -0.71% | 6.960 | 7.060 | 3144 | 220.078 | 0.25% |
| 2024-04-01 | 7.120 | 7.040 | 0.060 | 0.86% | 7.030 | 7.120 | 3470 | 245.074 | 0.28% |
| 2024-03-29 | 7.200 | 6.980 | -0.050 | -0.71% | 6.960 | 7.200 | 4146 | 291.674 | 0.33% |
| 2024-03-28 | 6.960 | 7.030 | 0.030 | 0.43% | 6.940 | 7.080 | 3210 | 225.498 | 0.26% |
| 2024-03-27 | 7.020 | 7.000 | 0.040 | 0.57% | 6.950 | 7.210 | 3808 | 268.289 | 0.31% |
| 2024-03-26 | 7.060 | 6.960 | -0.080 | -1.14% | 6.900 | 7.090 | 4433 | 308.865 | 0.36% |
| 2024-03-25 | 7.010 | 7.040 | -0.030 | -0.42% | 7.010 | 7.130 | 3682 | 259.797 | 0.30% |
| 2024-03-22 | 7.190 | 7.070 | -0.090 | -1.26% | 7.030 | 7.190 | 5557 | 394.205 | 0.45% |
| 2024-03-21 | 7.200 | 7.160 | -0.080 | -1.10% | 7.150 | 7.250 | 5535 | 397.027 | 0.45% |
| 2024-03-20 | 7.320 | 7.240 | -0.010 | -0.14% | 7.190 | 7.320 | 5733 | 415.203 | 0.46% |
| 2024-03-19 | 7.300 | 7.250 | -0.040 | -0.55% | 7.220 | 7.300 | 6934 | 503.360 | 0.56% |
| 2024-03-18 | 7.300 | 7.290 | 0.010 | 0.14% | 7.150 | 7.300 | 10069 | 726.826 | 0.81% |
| 2024-03-15 | 7.020 | 7.280 | 0.220 | 3.12% | 7.000 | 7.390 | 17479 | 1261.703 | 1.41% |
| 2024-03-14 | 7.080 | 7.060 | -0.020 | -0.28% | 7.000 | 7.120 | 5247 | 370.911 | 0.42% |
| 2024-03-13 | 7.140 | 7.080 | -0.070 | -0.98% | 7.040 | 7.170 | 8090 | 574.023 | 0.65% |
| 2024-03-12 | 7.110 | 7.150 | 0.040 | 0.56% | 7.070 | 7.170 | 10276 | 731.233 | 0.83% |
| 2024-03-11 | 7.100 | 7.110 | 0.060 | 0.85% | 7.010 | 7.180 | 18265 | 1270.063 | 1.48% |
| 2024-03-08 | 7.290 | 7.050 | -0.240 | -3.29% | 7.000 | 7.290 | 19473 | 1382.815 | 1.57% |
| 2024-03-07 | 7.600 | 7.290 | -0.340 | -4.46% | 7.250 | 7.610 | 14963 | 1106.878 | 1.21% |
| 2024-03-06 | 7.670 | 7.630 | -0.080 | -1.04% | 7.400 | 7.710 | 12302 | 929.526 | 0.99% |
| 2024-03-05 | 7.890 | 7.710 | -0.230 | -2.90% | 7.520 | 7.900 | 9415 | 717.446 | 0.76% |
| 2024-03-04 | 8.180 | 7.940 | -0.240 | -2.93% | 7.880 | 8.180 | 6193 | 493.110 | 0.50% |
| 2024-03-01 | 8.260 | 8.180 | -0.040 | -0.49% | 8.120 | 8.280 | 5099 | 416.690 | 0.41% |
| 2024-02-29 | 8.090 | 8.220 | 0.120 | 1.48% | 7.950 | 8.220 | 8240 | 673.947 | 0.67% |
| 2024-02-28 | 8.200 | 8.100 | -0.050 | -0.61% | 8.040 | 8.300 | 12253 | 1002.851 | 0.99% |
| 2024-02-27 | 7.950 | 8.150 | 0.260 | 3.30% | 7.860 | 8.200 | 11809 | 948.889 | 0.95% |
| 2024-02-26 | 7.940 | 7.890 | -0.080 | -1.00% | 7.840 | 7.970 | 5181 | 409.349 | 0.42% |
| 2024-02-23 | 7.910 | 7.970 | -0.090 | -1.12% | 7.910 | 8.060 | 5633 | 448.928 | 0.45% |
| 2024-02-22 | 8.000 | 8.060 | 0.000 | 0.00% | 8.000 | 8.090 | 7788 | 625.916 | 0.63% |
| 2024-02-21 | 7.950 | 8.060 | 0.000 | 0.00% | 7.920 | 8.150 | 12616 | 1012.662 | 1.02% |
| 2024-02-20 | 8.170 | 8.060 | 0.050 | 0.62% | 7.820 | 8.170 | 5601 | 450.253 | 0.45% |
| 2024-02-19 | 8.180 | 8.010 | 0.020 | 0.25% | 7.900 | 8.180 | 4306 | 344.341 | 0.35% |
| 2024-02-08 | 7.700 | 7.990 | 0.290 | 3.77% | 7.480 | 8.020 | 8666 | 674.118 | 0.70% |
| 2024-02-07 | 7.760 | 7.700 | -0.120 | -1.53% | 7.580 | 8.100 | 8793 | 693.461 | 0.71% |
| 2024-02-06 | 7.160 | 7.820 | 0.650 | 9.07% | 7.000 | 8.080 | 8814 | 642.096 | 0.71% |
| 2024-02-05 | 7.450 | 7.170 | -0.330 | -4.40% | 6.700 | 7.450 | 8498 | 591.394 | 0.69% |
| 2024-02-02 | 7.940 | 7.500 | -0.410 | -5.18% | 7.500 | 8.070 | 8291 | 638.512 | 0.67% |
| 2024-02-01 | 8.050 | 7.910 | -0.140 | -1.74% | 7.890 | 8.090 | 7554 | 555.981 | 0.61% |
| 2024-01-31 | 8.030 | 8.050 | 0.000 | 0.00% | 7.970 | 8.180 | 5252 | 400.195 | 0.42% |