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 | 7.910 | 7.770 | -0.080 | -1.02% | 7.730 | 7.910 | 5336 | 416.672 | 1.17% |
| 2024-05-09 | 7.820 | 7.850 | 0.000 | 0.00% | 7.820 | 7.910 | 6824 | 535.605 | 1.50% |
| 2024-05-08 | 7.890 | 7.850 | 0.020 | 0.26% | 7.810 | 7.960 | 6808 | 536.427 | 1.50% |
| 2024-05-07 | 7.810 | 7.830 | 0.020 | 0.26% | 7.780 | 7.960 | 7904 | 618.172 | 1.74% |
| 2024-05-06 | 7.750 | 7.810 | 0.140 | 1.83% | 7.680 | 7.810 | 7616 | 590.553 | 1.67% |
| 2024-04-30 | 8.000 | 7.670 | -0.190 | -2.42% | 7.670 | 8.000 | 10670 | 830.143 | 2.34% |
| 2024-04-29 | 8.100 | 7.860 | -0.200 | -2.48% | 7.770 | 8.100 | 17930 | 1413.385 | 3.94% |
| 2024-04-26 | 8.010 | 8.060 | 0.020 | 0.25% | 8.000 | 8.100 | 7451 | 598.719 | 1.64% |
| 2024-04-25 | 8.060 | 8.040 | -0.050 | -0.62% | 7.950 | 8.120 | 7027 | 564.565 | 1.54% |
| 2024-04-24 | 8.200 | 8.090 | -0.100 | -1.22% | 7.990 | 8.250 | 10345 | 833.899 | 2.27% |
| 2024-04-23 | 7.920 | 8.190 | 0.140 | 1.74% | 7.920 | 8.230 | 8224 | 665.657 | 1.81% |
| 2024-04-22 | 8.050 | 8.050 | 0.010 | 0.12% | 8.000 | 8.240 | 6340 | 512.869 | 1.39% |
| 2024-04-19 | 7.900 | 8.040 | 0.140 | 1.77% | 7.900 | 8.280 | 8491 | 686.110 | 1.87% |
| 2024-04-18 | 8.150 | 7.900 | -0.130 | -1.62% | 7.800 | 8.280 | 9623 | 780.268 | 2.11% |
| 2024-04-17 | 7.640 | 8.030 | 0.410 | 5.38% | 7.640 | 8.140 | 9485 | 754.727 | 2.08% |
| 2024-04-16 | 8.410 | 7.620 | -0.910 | -10.67% | 7.600 | 8.550 | 16564 | 1306.363 | 3.64% |
| 2024-04-15 | 8.910 | 8.530 | -0.390 | -4.37% | 8.460 | 9.120 | 14176 | 1230.050 | 3.11% |
| 2024-04-12 | 8.880 | 8.920 | -0.150 | -1.65% | 8.880 | 9.280 | 11906 | 1081.120 | 2.62% |
| 2024-04-11 | 9.250 | 9.070 | -0.320 | -3.41% | 9.010 | 9.470 | 15758 | 1445.577 | 3.46% |
| 2024-04-10 | 8.920 | 9.390 | 0.310 | 3.41% | 8.860 | 9.750 | 29028 | 2712.786 | 6.38% |
| 2024-04-09 | 8.950 | 9.080 | -0.010 | -0.11% | 8.760 | 9.160 | 16696 | 1502.270 | 3.67% |
| 2024-04-08 | 9.600 | 9.090 | -0.580 | -6.00% | 8.800 | 9.760 | 35072 | 3230.906 | 7.70% |
| 2024-04-03 | 8.390 | 9.670 | 1.210 | 14.30% | 8.380 | 10.000 | 50767 | 4681.866 | 11.15% |
| 2024-04-02 | 8.640 | 8.460 | 0.000 | 0.00% | 8.360 | 8.640 | 8126 | 686.822 | 1.79% |
| 2024-04-01 | 8.410 | 8.460 | 0.120 | 1.44% | 8.380 | 8.570 | 9068 | 765.856 | 1.99% |
| 2024-03-29 | 8.650 | 8.340 | -0.210 | -2.46% | 8.260 | 8.660 | 14913 | 1248.882 | 3.28% |
| 2024-03-28 | 8.490 | 8.550 | 0.130 | 1.54% | 8.310 | 8.700 | 13029 | 1111.897 | 2.86% |
| 2024-03-27 | 8.540 | 8.420 | -0.050 | -0.59% | 8.330 | 8.850 | 16798 | 1452.288 | 3.69% |
| 2024-03-26 | 8.680 | 8.470 | -0.140 | -1.63% | 8.300 | 8.860 | 16313 | 1388.055 | 3.58% |
| 2024-03-25 | 9.010 | 8.610 | -0.510 | -5.59% | 8.600 | 9.150 | 20302 | 1806.365 | 4.46% |
| 2024-03-22 | 9.000 | 9.120 | 0.050 | 0.55% | 8.910 | 9.200 | 23336 | 2112.995 | 5.13% |
| 2024-03-21 | 9.610 | 9.070 | -0.520 | -5.42% | 9.060 | 9.680 | 40268 | 3699.792 | 8.85% |
| 2024-03-20 | 10.120 | 9.590 | -0.480 | -4.77% | 9.480 | 10.580 | 63617 | 6243.733 | 13.98% |
| 2024-03-19 | 10.150 | 10.070 | 0.020 | 0.20% | 9.860 | 11.840 | 95430 | 10191.423 | 20.96% |
| 2024-03-18 | 9.900 | 10.050 | -0.020 | -0.20% | 9.230 | 10.500 | 87158 | 8503.144 | 19.15% |
| 2024-03-15 | 7.960 | 10.070 | 2.320 | 29.94% | 7.900 | 10.070 | 85651 | 8148.924 | 18.82% |
| 2024-03-14 | 7.800 | 7.750 | 0.040 | 0.52% | 7.650 | 7.800 | 2913 | 225.177 | 0.64% |
| 2024-03-13 | 7.800 | 7.710 | -0.030 | -0.39% | 7.630 | 7.820 | 2841 | 219.732 | 0.62% |
| 2024-03-12 | 7.840 | 7.740 | -0.060 | -0.77% | 7.710 | 7.840 | 3234 | 251.129 | 0.71% |
| 2024-03-11 | 7.710 | 7.800 | 0.030 | 0.39% | 7.660 | 7.810 | 3624 | 280.703 | 0.80% |
| 2024-03-08 | 7.860 | 7.770 | -0.090 | -1.15% | 7.710 | 7.990 | 4944 | 385.028 | 1.09% |
| 2024-03-07 | 8.300 | 7.860 | -0.210 | -2.60% | 7.860 | 8.300 | 5412 | 433.718 | 1.19% |
| 2024-03-06 | 8.060 | 8.070 | 0.070 | 0.88% | 7.980 | 8.260 | 4678 | 380.005 | 1.03% |
| 2024-03-05 | 8.420 | 8.000 | -0.400 | -4.76% | 7.990 | 8.440 | 8906 | 725.335 | 1.96% |
| 2024-03-04 | 8.590 | 8.400 | -0.240 | -2.78% | 8.360 | 8.600 | 10803 | 909.980 | 2.37% |
| 2024-03-01 | 8.780 | 8.640 | -0.180 | -2.04% | 8.580 | 8.860 | 10648 | 922.735 | 2.34% |
| 2024-02-29 | 8.380 | 8.820 | 0.090 | 1.03% | 8.320 | 8.850 | 15079 | 1306.935 | 3.31% |
| 2024-02-28 | 8.950 | 8.730 | -0.220 | -2.46% | 8.620 | 9.200 | 18462 | 1650.756 | 4.06% |
| 2024-02-27 | 8.450 | 8.950 | 0.440 | 5.17% | 8.320 | 8.970 | 19513 | 1711.370 | 4.29% |
| 2024-02-26 | 8.400 | 8.510 | 0.250 | 3.03% | 8.400 | 8.800 | 15345 | 1323.284 | 3.37% |
| 2024-02-23 | 8.490 | 8.260 | -0.250 | -2.94% | 8.140 | 8.510 | 8767 | 728.307 | 1.93% |
| 2024-02-22 | 8.530 | 8.510 | -0.190 | -2.18% | 8.450 | 8.790 | 11065 | 947.849 | 2.43% |
| 2024-02-21 | 8.500 | 8.700 | -0.020 | -0.23% | 8.370 | 8.910 | 14721 | 1277.942 | 3.23% |
| 2024-02-20 | 8.360 | 8.720 | 0.370 | 4.43% | 8.180 | 9.100 | 16245 | 1417.888 | 3.57% |
| 2024-02-19 | 8.340 | 8.350 | 0.110 | 1.33% | 8.050 | 8.500 | 8317 | 686.959 | 1.83% |
| 2024-02-08 | 7.960 | 8.240 | 0.230 | 2.87% | 7.400 | 8.340 | 13992 | 1100.768 | 3.07% |
| 2024-02-07 | 7.850 | 8.010 | 0.420 | 5.53% | 7.750 | 9.480 | 20411 | 1712.746 | 4.48% |
| 2024-02-06 | 6.690 | 7.590 | 0.810 | 11.95% | 6.530 | 7.750 | 12895 | 948.324 | 2.83% |
| 2024-02-05 | 6.880 | 6.780 | 0.030 | 0.44% | 6.200 | 7.190 | 9273 | 617.593 | 2.04% |
| 2024-02-02 | 7.310 | 6.750 | -0.720 | -9.64% | 6.710 | 7.540 | 8645 | 608.470 | 1.90% |