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 | 7.420 | 7.340 | 0.000 | 0.00% | 7.300 | 7.470 | 15052 | 1103.648 | 4.27% |
| 2024-05-08 | 7.320 | 7.340 | -0.010 | -0.14% | 7.210 | 7.510 | 17978 | 1320.827 | 5.11% |
| 2024-05-07 | 7.320 | 7.350 | 0.000 | 0.00% | 7.270 | 7.550 | 16373 | 1209.466 | 4.65% |
| 2024-05-06 | 7.480 | 7.350 | -0.100 | -1.34% | 7.300 | 7.570 | 22748 | 1678.471 | 6.46% |
| 2024-04-30 | 7.290 | 7.450 | 0.310 | 4.34% | 7.140 | 7.500 | 28429 | 2082.012 | 8.07% |
| 2024-04-29 | 7.100 | 7.140 | 0.270 | 3.93% | 7.100 | 7.460 | 29378 | 2137.495 | 8.34% |
| 2024-04-26 | 6.690 | 6.870 | 0.190 | 2.84% | 6.640 | 7.160 | 22309 | 1537.640 | 6.34% |
| 2024-04-25 | 6.990 | 6.680 | -0.350 | -4.98% | 6.610 | 7.070 | 21521 | 1469.873 | 6.11% |
| 2024-04-24 | 6.730 | 7.030 | 0.230 | 3.38% | 6.730 | 7.190 | 31730 | 2205.433 | 9.01% |
| 2024-04-23 | 6.410 | 6.800 | 0.380 | 5.92% | 6.300 | 7.170 | 38072 | 2614.692 | 10.81% |
| 2024-04-22 | 6.380 | 6.420 | -0.040 | -0.62% | 6.220 | 6.470 | 11056 | 703.261 | 3.14% |
| 2024-04-19 | 6.540 | 6.460 | -0.210 | -3.15% | 6.310 | 6.660 | 15026 | 970.918 | 4.27% |
| 2024-04-18 | 6.430 | 6.670 | 0.100 | 1.52% | 6.420 | 6.880 | 22389 | 1499.456 | 6.36% |
| 2024-04-17 | 6.150 | 6.570 | 0.530 | 8.77% | 6.140 | 6.580 | 25068 | 1616.796 | 7.12% |
| 2024-04-16 | 6.690 | 6.040 | -0.650 | -9.72% | 5.920 | 6.690 | 19527 | 1201.056 | 5.55% |
| 2024-04-15 | 7.160 | 6.690 | -0.520 | -7.21% | 6.570 | 7.230 | 17467 | 1197.933 | 4.96% |
| 2024-04-12 | 7.340 | 7.210 | -0.110 | -1.50% | 7.160 | 7.400 | 9729 | 710.095 | 2.76% |
| 2024-04-11 | 7.470 | 7.320 | -0.220 | -2.92% | 7.300 | 7.580 | 13478 | 994.689 | 3.83% |
| 2024-04-10 | 7.290 | 7.540 | 0.290 | 4.00% | 7.200 | 7.870 | 27368 | 2081.399 | 7.77% |
| 2024-04-09 | 7.200 | 7.250 | 0.100 | 1.40% | 7.190 | 7.370 | 11061 | 802.463 | 3.14% |
| 2024-04-08 | 7.660 | 7.150 | -0.520 | -6.78% | 7.150 | 7.660 | 18817 | 1379.424 | 5.34% |
| 2024-04-03 | 8.000 | 7.670 | -0.330 | -4.13% | 7.590 | 8.070 | 14989 | 1173.087 | 4.26% |
| 2024-04-02 | 8.280 | 8.000 | -0.220 | -2.68% | 8.000 | 8.310 | 13920 | 1123.496 | 3.95% |
| 2024-04-01 | 8.180 | 8.220 | 0.020 | 0.24% | 8.150 | 8.280 | 10706 | 878.678 | 3.04% |
| 2024-03-29 | 8.270 | 8.200 | -0.150 | -1.80% | 8.070 | 8.400 | 13822 | 1134.920 | 3.93% |
| 2024-03-28 | 8.180 | 8.350 | 0.090 | 1.09% | 8.170 | 8.520 | 17033 | 1416.818 | 4.84% |
| 2024-03-27 | 8.330 | 8.260 | 0.020 | 0.24% | 8.210 | 8.780 | 19177 | 1616.950 | 5.45% |
| 2024-03-26 | 8.440 | 8.240 | -0.140 | -1.67% | 8.140 | 8.630 | 16863 | 1406.205 | 4.79% |
| 2024-03-25 | 8.740 | 8.380 | -0.450 | -5.10% | 8.370 | 8.950 | 15642 | 1355.339 | 4.44% |
| 2024-03-22 | 9.110 | 8.830 | -0.320 | -3.50% | 8.770 | 9.300 | 21099 | 1891.043 | 5.99% |
| 2024-03-21 | 9.460 | 9.150 | -0.380 | -3.99% | 9.130 | 9.600 | 27081 | 2518.377 | 7.69% |
| 2024-03-20 | 9.220 | 9.530 | 0.100 | 1.06% | 9.220 | 9.870 | 30202 | 2875.885 | 8.58% |
| 2024-03-19 | 9.800 | 9.430 | 0.000 | 0.00% | 9.420 | 9.990 | 30467 | 2965.792 | 8.65% |
| 2024-03-18 | 9.660 | 9.430 | -0.070 | -0.74% | 9.330 | 9.660 | 24253 | 2288.776 | 6.89% |
| 2024-03-15 | 9.120 | 9.500 | 0.460 | 5.09% | 8.970 | 9.720 | 33164 | 3132.807 | 9.42% |
| 2024-03-14 | 9.300 | 9.040 | -0.270 | -2.90% | 8.940 | 9.630 | 20111 | 1843.212 | 5.71% |
| 2024-03-13 | 9.700 | 9.310 | -0.330 | -3.42% | 9.300 | 9.850 | 25811 | 2461.627 | 7.33% |
| 2024-03-12 | 10.010 | 9.640 | -0.310 | -3.12% | 9.580 | 10.070 | 28424 | 2773.880 | 8.07% |
| 2024-03-11 | 9.850 | 9.950 | -0.150 | -1.49% | 9.850 | 10.180 | 26786 | 2671.858 | 7.61% |
| 2024-03-08 | 9.850 | 10.100 | -0.110 | -1.08% | 9.850 | 10.650 | 30690 | 3131.533 | 8.72% |
| 2024-03-07 | 11.400 | 10.210 | -0.890 | -8.02% | 10.210 | 11.400 | 53488 | 5735.255 | 15.19% |
| 2024-03-06 | 10.000 | 11.100 | 0.910 | 8.93% | 9.820 | 11.100 | 64279 | 6764.506 | 18.25% |
| 2024-03-05 | 10.780 | 10.190 | -0.590 | -5.47% | 10.110 | 10.800 | 40668 | 4265.419 | 11.55% |
| 2024-03-04 | 10.580 | 10.780 | 0.160 | 1.51% | 9.980 | 10.850 | 49672 | 5165.718 | 14.11% |
| 2024-03-01 | 10.700 | 10.620 | -0.220 | -2.03% | 10.530 | 11.000 | 37928 | 4061.453 | 10.77% |
| 2024-02-29 | 10.300 | 10.840 | 0.150 | 1.40% | 10.200 | 10.910 | 56847 | 6028.844 | 16.14% |
| 2024-02-28 | 11.200 | 10.690 | -0.610 | -5.40% | 10.650 | 12.070 | 77958 | 8808.250 | 22.14% |
| 2024-02-27 | 10.110 | 11.300 | 1.150 | 11.33% | 10.110 | 11.470 | 76173 | 8292.387 | 21.63% |
| 2024-02-26 | 10.360 | 10.150 | -0.350 | -3.33% | 10.080 | 10.580 | 28493 | 2933.165 | 8.09% |
| 2024-02-23 | 10.950 | 10.500 | -0.410 | -3.76% | 10.470 | 11.000 | 50191 | 5341.098 | 14.25% |
| 2024-02-22 | 10.510 | 10.910 | 0.230 | 2.15% | 10.510 | 11.380 | 54436 | 6025.690 | 15.46% |
| 2024-02-21 | 10.600 | 10.680 | -0.350 | -3.17% | 10.400 | 11.180 | 53503 | 5763.854 | 15.19% |
| 2024-02-20 | 10.800 | 11.030 | 0.180 | 1.66% | 10.210 | 11.200 | 65453 | 7059.426 | 18.59% |
| 2024-02-19 | 10.900 | 10.850 | 1.280 | 13.38% | 10.300 | 11.950 | 81476 | 9032.223 | 23.14% |
| 2024-02-08 | 9.500 | 9.570 | 0.400 | 4.36% | 9.350 | 11.000 | 46489 | 4654.063 | 13.20% |
| 2024-02-07 | 9.740 | 9.170 | -0.430 | -4.48% | 9.000 | 10.150 | 38465 | 3704.200 | 10.92% |
| 2024-02-06 | 8.700 | 9.600 | 0.700 | 7.87% | 8.410 | 9.900 | 31154 | 2938.980 | 8.85% |
| 2024-02-05 | 9.420 | 8.900 | -0.800 | -8.25% | 8.250 | 9.590 | 31203 | 2827.167 | 8.86% |
| 2024-02-02 | 9.980 | 9.700 | -0.080 | -0.82% | 9.110 | 10.270 | 39323 | 3814.204 | 11.17% |
| 2024-02-01 | 10.180 | 9.780 | -0.380 | -3.74% | 9.360 | 10.750 | 35395 | 3604.021 | 10.05% |
| 2024-01-31 | 9.650 | 10.160 | 0.340 | 3.46% | 9.550 | 10.880 | 42018 | 4289.267 | 11.93% |
| 2024-01-30 | 9.390 | 9.820 | 0.400 | 4.25% | 9.020 | 9.820 | 30862 | 2938.027 | 8.76% |