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 | 7.050 | 6.770 | -0.260 | -3.70% | 6.700 | 7.050 | 13605 | 930.263 | 3.57% |
| 2024-05-09 | 7.080 | 7.030 | -0.060 | -0.85% | 6.950 | 7.090 | 14291 | 1004.944 | 3.75% |
| 2024-05-08 | 7.180 | 7.090 | -0.070 | -0.98% | 6.930 | 7.180 | 19741 | 1399.263 | 5.18% |
| 2024-05-07 | 7.270 | 7.160 | -0.090 | -1.24% | 7.110 | 7.270 | 11507 | 824.669 | 3.02% |
| 2024-05-06 | 7.180 | 7.250 | 0.120 | 1.68% | 7.100 | 7.270 | 20234 | 1452.458 | 5.25% |
| 2024-04-30 | 7.190 | 7.130 | -0.020 | -0.28% | 7.100 | 7.190 | 11092 | 792.640 | 2.88% |
| 2024-04-29 | 7.150 | 7.150 | -0.060 | -0.83% | 7.100 | 7.230 | 23350 | 1667.991 | 6.05% |
| 2024-04-26 | 7.090 | 7.210 | 0.060 | 0.84% | 7.090 | 7.280 | 20347 | 1462.281 | 5.28% |
| 2024-04-25 | 7.350 | 7.150 | -0.200 | -2.72% | 7.100 | 7.350 | 17704 | 1274.509 | 4.59% |
| 2024-04-24 | 7.500 | 7.350 | -0.150 | -2.00% | 7.150 | 7.630 | 26825 | 1973.376 | 6.95% |
| 2024-04-23 | 7.070 | 7.500 | 0.440 | 6.23% | 7.070 | 7.510 | 36195 | 2639.905 | 9.38% |
| 2024-04-22 | 7.450 | 7.060 | -0.550 | -7.23% | 7.060 | 7.680 | 34930 | 2557.266 | 9.06% |
| 2024-04-19 | 7.980 | 7.610 | -0.400 | -4.99% | 7.400 | 7.980 | 45880 | 3511.906 | 11.90% |
| 2024-04-18 | 8.890 | 8.010 | -0.800 | -9.08% | 7.800 | 8.990 | 94282 | 7895.319 | 24.44% |
| 2024-04-17 | 7.120 | 8.810 | 1.680 | 23.56% | 7.050 | 9.260 | 92886 | 7890.634 | 24.08% |
| 2024-04-16 | 10.100 | 10.250 | 0.100 | 0.99% | 9.500 | 10.470 | 12809 | 1279.337 | 4.63% |
| 2024-04-15 | 10.350 | 10.150 | -0.180 | -1.74% | 9.830 | 10.500 | 12744 | 1299.587 | 4.60% |
| 2024-04-12 | 10.750 | 10.330 | -0.410 | -3.82% | 10.260 | 11.150 | 13643 | 1461.674 | 4.93% |
| 2024-04-11 | 10.400 | 10.740 | 0.080 | 0.75% | 10.350 | 10.740 | 16254 | 1708.999 | 5.87% |
| 2024-04-10 | 9.500 | 10.660 | 1.100 | 11.51% | 9.410 | 10.670 | 26298 | 2676.477 | 9.50% |
| 2024-04-09 | 9.430 | 9.560 | 0.350 | 3.80% | 9.200 | 9.630 | 7288 | 685.037 | 2.63% |
| 2024-04-08 | 10.000 | 9.210 | -0.840 | -8.36% | 9.210 | 10.030 | 11938 | 1140.418 | 4.31% |
| 2024-04-03 | 10.460 | 10.050 | -0.300 | -2.90% | 9.960 | 10.480 | 13143 | 1330.611 | 4.75% |
| 2024-04-02 | 10.690 | 10.350 | -0.320 | -3.00% | 10.320 | 10.690 | 10373 | 1083.217 | 3.75% |
| 2024-04-01 | 10.690 | 10.670 | -0.020 | -0.19% | 10.550 | 10.780 | 8411 | 895.005 | 3.04% |
| 2024-03-29 | 10.830 | 10.690 | -0.030 | -0.28% | 10.450 | 11.080 | 9211 | 986.854 | 3.33% |
| 2024-03-28 | 10.470 | 10.720 | 0.190 | 1.80% | 10.470 | 10.880 | 11332 | 1206.657 | 4.09% |
| 2024-03-27 | 10.550 | 10.530 | -0.040 | -0.38% | 10.360 | 11.050 | 15042 | 1621.650 | 5.43% |
| 2024-03-26 | 10.380 | 10.570 | 0.220 | 2.13% | 10.100 | 10.800 | 13796 | 1449.291 | 4.98% |
| 2024-03-25 | 10.800 | 10.350 | -0.540 | -4.96% | 10.350 | 11.150 | 17174 | 1848.847 | 6.20% |
| 2024-03-22 | 10.600 | 10.890 | 0.400 | 3.81% | 10.600 | 11.490 | 24874 | 2730.218 | 8.99% |
| 2024-03-21 | 10.800 | 10.490 | -0.260 | -2.42% | 10.330 | 10.870 | 14957 | 1565.420 | 5.40% |
| 2024-03-20 | 11.250 | 10.750 | -0.520 | -4.61% | 10.710 | 11.390 | 19210 | 2110.196 | 6.94% |
| 2024-03-19 | 11.470 | 11.270 | -0.320 | -2.76% | 11.100 | 11.880 | 23716 | 2694.510 | 8.57% |
| 2024-03-18 | 11.090 | 11.590 | 0.110 | 0.96% | 11.000 | 11.700 | 43802 | 4919.955 | 15.83% |
| 2024-03-15 | 9.860 | 11.480 | 1.590 | 16.08% | 9.800 | 12.680 | 56828 | 6269.849 | 20.53% |
| 2024-03-14 | 9.790 | 9.890 | -0.320 | -3.13% | 9.680 | 10.300 | 38070 | 3753.704 | 13.75% |
| 2024-03-13 | 9.410 | 10.210 | 1.410 | 16.02% | 9.410 | 11.440 | 67062 | 6982.416 | 24.23% |
| 2024-03-12 | 8.670 | 8.800 | 0.130 | 1.50% | 8.450 | 8.810 | 8016 | 692.580 | 2.90% |
| 2024-03-11 | 8.130 | 8.670 | 0.290 | 3.46% | 8.130 | 8.670 | 7598 | 647.130 | 2.75% |
| 2024-03-08 | 8.660 | 8.380 | 0.100 | 1.21% | 8.330 | 8.660 | 4860 | 413.156 | 1.76% |
| 2024-03-07 | 8.590 | 8.280 | -0.360 | -4.17% | 8.280 | 8.680 | 7096 | 600.431 | 2.56% |
| 2024-03-06 | 8.460 | 8.640 | 0.230 | 2.73% | 8.340 | 8.710 | 5691 | 487.375 | 2.06% |
| 2024-03-05 | 8.680 | 8.410 | -0.430 | -4.86% | 8.310 | 8.830 | 10028 | 852.897 | 3.62% |
| 2024-03-04 | 9.210 | 8.840 | -0.330 | -3.60% | 8.720 | 9.320 | 12227 | 1083.563 | 4.42% |
| 2024-03-01 | 9.020 | 9.170 | 0.240 | 2.69% | 8.910 | 9.490 | 14412 | 1328.097 | 5.21% |
| 2024-02-29 | 8.560 | 8.930 | 0.380 | 4.44% | 8.450 | 8.940 | 10958 | 952.471 | 3.96% |
| 2024-02-28 | 8.730 | 8.550 | -0.180 | -2.06% | 8.520 | 9.160 | 17342 | 1536.713 | 6.27% |
| 2024-02-27 | 8.200 | 8.730 | 0.500 | 6.08% | 8.170 | 8.770 | 13316 | 1138.960 | 4.81% |
| 2024-02-26 | 8.290 | 8.230 | 0.030 | 0.37% | 8.060 | 8.400 | 7640 | 628.933 | 2.76% |
| 2024-02-23 | 8.490 | 8.200 | -0.310 | -3.64% | 8.150 | 8.600 | 8696 | 721.260 | 3.14% |
| 2024-02-22 | 8.310 | 8.510 | -0.110 | -1.28% | 8.310 | 8.730 | 10402 | 886.704 | 3.76% |
| 2024-02-21 | 8.600 | 8.620 | 0.150 | 1.77% | 8.490 | 8.920 | 15703 | 1372.860 | 5.67% |
| 2024-02-20 | 7.910 | 8.470 | 0.410 | 5.09% | 7.910 | 8.530 | 9884 | 815.943 | 3.57% |
| 2024-02-19 | 8.180 | 8.060 | 0.160 | 2.03% | 7.710 | 8.240 | 7345 | 589.919 | 2.65% |
| 2024-02-08 | 7.840 | 7.900 | 0.000 | 0.00% | 7.130 | 7.950 | 7222 | 559.232 | 2.61% |
| 2024-02-07 | 7.900 | 7.900 | 0.000 | 0.00% | 7.840 | 8.410 | 11610 | 945.943 | 4.19% |
| 2024-02-06 | 7.160 | 7.900 | 0.700 | 9.72% | 6.840 | 7.920 | 15508 | 1185.069 | 5.60% |
| 2024-02-05 | 7.680 | 7.200 | -0.500 | -6.49% | 6.850 | 7.680 | 14373 | 1035.801 | 5.19% |
| 2024-02-02 | 8.500 | 7.700 | -0.920 | -10.67% | 7.330 | 8.580 | 21058 | 1664.440 | 7.61% |