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 | 5.680 | 5.460 | -0.200 | -3.53% | 5.460 | 5.690 | 23263 | 1294.661 | 2.24% |
| 2024-05-15 | 7.750 | 7.760 | 0.010 | 0.13% | 7.690 | 7.970 | 17536 | 1358.853 | 2.19% |
| 2024-05-14 | 7.730 | 7.750 | 0.040 | 0.52% | 7.690 | 7.770 | 17394 | 1342.161 | 2.18% |
| 2024-05-13 | 7.730 | 7.710 | -0.020 | -0.26% | 7.700 | 7.820 | 18377 | 1423.986 | 2.30% |
| 2024-05-10 | 7.950 | 7.730 | -0.180 | -2.28% | 7.690 | 7.950 | 25891 | 2010.593 | 3.24% |
| 2024-05-09 | 7.950 | 7.910 | 0.000 | 0.00% | 7.880 | 7.960 | 13813 | 1093.002 | 1.73% |
| 2024-05-08 | 8.040 | 7.910 | -0.080 | -1.00% | 7.870 | 8.040 | 13403 | 1064.110 | 1.68% |
| 2024-05-07 | 8.210 | 7.990 | -0.170 | -2.08% | 7.970 | 8.230 | 21920 | 1766.516 | 2.74% |
| 2024-05-06 | 8.090 | 8.160 | 0.070 | 0.87% | 8.040 | 8.200 | 13308 | 1078.934 | 1.66% |
| 2024-04-30 | 8.030 | 8.090 | 0.060 | 0.75% | 7.960 | 8.100 | 12535 | 1007.143 | 1.57% |
| 2024-04-29 | 7.890 | 8.030 | 0.070 | 0.88% | 7.880 | 8.050 | 17634 | 1405.991 | 2.21% |
| 2024-04-26 | 8.090 | 7.960 | -0.130 | -1.61% | 7.930 | 8.090 | 23153 | 1852.134 | 2.90% |
| 2024-04-25 | 8.150 | 8.090 | -0.090 | -1.10% | 8.060 | 8.220 | 12867 | 1046.986 | 1.61% |
| 2024-04-24 | 8.210 | 8.180 | -0.050 | -0.61% | 8.020 | 8.230 | 21929 | 1781.146 | 2.74% |
| 2024-04-23 | 8.330 | 8.230 | -0.120 | -1.44% | 8.120 | 8.470 | 30862 | 2537.717 | 3.86% |
| 2024-04-22 | 8.020 | 8.350 | 0.380 | 4.77% | 7.930 | 8.460 | 41529 | 3422.090 | 5.20% |
| 2024-04-19 | 8.050 | 7.970 | -0.130 | -1.60% | 7.910 | 8.190 | 33631 | 2694.718 | 4.21% |
| 2024-04-18 | 7.690 | 8.100 | 0.340 | 4.38% | 7.650 | 8.490 | 59167 | 4730.041 | 7.40% |
| 2024-04-17 | 7.320 | 7.760 | 0.540 | 7.48% | 7.310 | 7.880 | 43787 | 3337.390 | 5.48% |
| 2024-04-16 | 7.530 | 7.220 | -0.340 | -4.50% | 7.210 | 7.630 | 25565 | 1876.502 | 3.20% |
| 2024-04-15 | 7.690 | 7.560 | -0.080 | -1.05% | 7.500 | 7.790 | 23310 | 1771.995 | 2.92% |
| 2024-04-12 | 7.690 | 7.640 | -0.020 | -0.26% | 7.600 | 7.750 | 12439 | 953.240 | 1.56% |
| 2024-04-11 | 7.620 | 7.660 | 0.000 | 0.00% | 7.540 | 7.750 | 20304 | 1553.840 | 2.54% |
| 2024-04-10 | 7.460 | 7.660 | 0.190 | 2.54% | 7.460 | 7.890 | 40035 | 3073.737 | 5.01% |
| 2024-04-09 | 7.500 | 7.470 | 0.000 | 0.00% | 7.450 | 7.520 | 13333 | 997.278 | 1.67% |
| 2024-04-08 | 7.480 | 7.470 | 0.000 | 0.00% | 7.440 | 7.600 | 22338 | 1675.376 | 2.79% |
| 2024-04-03 | 7.470 | 7.470 | -0.020 | -0.27% | 7.410 | 7.550 | 20549 | 1535.875 | 2.57% |
| 2024-04-02 | 7.460 | 7.490 | 0.030 | 0.40% | 7.420 | 7.590 | 28343 | 2123.812 | 3.55% |
| 2024-04-01 | 7.790 | 7.460 | 0.310 | 4.34% | 7.430 | 7.890 | 65066 | 4937.023 | 8.14% |
| 2024-03-29 | 7.010 | 7.150 | 0.110 | 1.56% | 6.910 | 7.200 | 13512 | 950.920 | 1.69% |
| 2024-03-28 | 6.920 | 7.040 | 0.070 | 1.00% | 6.920 | 7.070 | 10961 | 768.577 | 1.37% |
| 2024-03-27 | 7.150 | 6.970 | -0.020 | -0.29% | 6.970 | 7.180 | 14695 | 1039.353 | 1.84% |
| 2024-03-26 | 7.090 | 6.990 | -0.150 | -2.10% | 6.930 | 7.090 | 8309 | 581.305 | 1.04% |
| 2024-03-25 | 7.150 | 7.140 | -0.010 | -0.14% | 6.910 | 7.220 | 15761 | 1114.329 | 1.97% |
| 2024-03-22 | 7.310 | 7.150 | -0.210 | -2.85% | 7.140 | 7.470 | 21403 | 1555.018 | 2.68% |
| 2024-03-21 | 7.160 | 7.360 | 0.220 | 3.08% | 7.120 | 7.390 | 33739 | 2452.160 | 4.22% |
| 2024-03-20 | 7.120 | 7.140 | 0.060 | 0.85% | 7.080 | 7.170 | 11695 | 834.643 | 1.46% |
| 2024-03-19 | 7.130 | 7.080 | -0.100 | -1.39% | 7.080 | 7.190 | 12513 | 891.348 | 1.57% |
| 2024-03-18 | 7.080 | 7.180 | 0.050 | 0.70% | 7.080 | 7.250 | 18165 | 1299.980 | 2.27% |
| 2024-03-15 | 6.840 | 7.130 | 0.300 | 4.39% | 6.800 | 7.210 | 30550 | 2165.959 | 3.82% |
| 2024-03-14 | 6.970 | 6.830 | -0.160 | -2.29% | 6.770 | 7.020 | 12676 | 875.655 | 1.59% |
| 2024-03-13 | 7.110 | 6.990 | -0.130 | -1.83% | 6.920 | 7.120 | 16807 | 1179.732 | 2.10% |
| 2024-03-12 | 7.150 | 7.120 | -0.070 | -0.97% | 7.080 | 7.270 | 23615 | 1682.946 | 2.95% |
| 2024-03-11 | 7.080 | 7.190 | 0.190 | 2.71% | 7.030 | 7.210 | 22430 | 1598.487 | 2.81% |
| 2024-03-08 | 6.980 | 7.000 | 0.030 | 0.43% | 6.870 | 7.180 | 13405 | 936.983 | 1.68% |
| 2024-03-07 | 7.000 | 6.970 | 0.000 | 0.00% | 6.950 | 7.200 | 22586 | 1594.249 | 2.83% |
| 2024-03-06 | 6.870 | 6.970 | 0.110 | 1.60% | 6.870 | 7.020 | 17479 | 1216.403 | 2.19% |
| 2024-03-05 | 7.160 | 6.860 | -0.290 | -4.06% | 6.830 | 7.160 | 17609 | 1221.149 | 2.20% |
| 2024-03-04 | 7.270 | 7.150 | -0.110 | -1.52% | 7.100 | 7.350 | 18611 | 1334.606 | 2.33% |
| 2024-03-01 | 7.160 | 7.260 | 0.040 | 0.55% | 7.160 | 7.380 | 25506 | 1848.207 | 3.19% |
| 2024-02-29 | 7.130 | 7.220 | 0.210 | 3.00% | 7.020 | 7.300 | 27950 | 2003.455 | 3.50% |
| 2024-02-28 | 7.370 | 7.010 | -0.350 | -4.76% | 6.870 | 7.530 | 36350 | 2661.610 | 4.55% |
| 2024-02-27 | 7.170 | 7.360 | 0.270 | 3.81% | 7.090 | 7.450 | 27447 | 2009.661 | 3.43% |
| 2024-02-26 | 7.000 | 7.090 | 0.060 | 0.85% | 6.930 | 7.150 | 18419 | 1299.090 | 2.30% |
| 2024-02-23 | 6.950 | 7.030 | 0.020 | 0.29% | 6.720 | 7.080 | 24576 | 1696.978 | 3.07% |
| 2024-02-22 | 7.040 | 7.010 | -0.020 | -0.28% | 6.910 | 7.090 | 17428 | 1217.480 | 2.18% |
| 2024-02-21 | 6.950 | 7.030 | 0.040 | 0.57% | 6.860 | 7.160 | 21462 | 1509.574 | 2.68% |
| 2024-02-20 | 6.880 | 6.990 | 0.130 | 1.90% | 6.750 | 7.000 | 21792 | 1506.775 | 2.73% |
| 2024-02-19 | 6.890 | 6.860 | 0.050 | 0.73% | 6.730 | 6.980 | 22965 | 1566.802 | 2.87% |
| 2024-02-08 | 6.690 | 6.810 | 0.150 | 2.25% | 6.330 | 6.870 | 28569 | 1897.266 | 3.57% |
| 2024-02-07 | 6.660 | 6.660 | 0.100 | 1.52% | 6.450 | 6.950 | 45731 | 3101.661 | 5.72% |