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 | 7.570 | 7.790 | 0.220 | 2.91% | 7.550 | 8.160 | 58024 | 4557.085 | 10.92% |
| 2024-05-09 | 7.520 | 7.570 | 0.010 | 0.13% | 7.480 | 7.620 | 14308 | 1081.787 | 2.69% |
| 2024-05-08 | 7.510 | 7.560 | 0.010 | 0.13% | 7.500 | 7.700 | 18122 | 1376.089 | 3.41% |
| 2024-05-07 | 7.620 | 7.550 | -0.110 | -1.44% | 7.500 | 7.650 | 21502 | 1620.947 | 4.05% |
| 2024-05-06 | 7.630 | 7.660 | 0.170 | 2.27% | 7.480 | 7.700 | 26050 | 1976.326 | 4.90% |
| 2024-04-30 | 7.420 | 7.490 | 0.070 | 0.94% | 7.420 | 7.640 | 23955 | 1802.690 | 4.51% |
| 2024-04-29 | 7.330 | 7.420 | 0.170 | 2.34% | 7.250 | 7.450 | 27196 | 1998.215 | 5.12% |
| 2024-04-26 | 7.310 | 7.250 | -0.060 | -0.82% | 7.050 | 7.380 | 36161 | 2597.087 | 6.80% |
| 2024-04-25 | 7.560 | 7.310 | -0.200 | -2.66% | 7.310 | 7.560 | 18217 | 1348.033 | 3.43% |
| 2024-04-24 | 7.580 | 7.510 | -0.070 | -0.92% | 7.460 | 7.640 | 16599 | 1248.770 | 3.12% |
| 2024-04-23 | 7.340 | 7.580 | 0.180 | 2.43% | 7.330 | 7.650 | 19776 | 1486.290 | 3.72% |
| 2024-04-22 | 7.290 | 7.400 | 0.140 | 1.93% | 7.260 | 7.850 | 27035 | 2028.424 | 5.09% |
| 2024-04-19 | 7.270 | 7.260 | -0.120 | -1.63% | 7.210 | 7.400 | 19185 | 1399.175 | 3.77% |
| 2024-04-18 | 7.370 | 7.380 | -0.010 | -0.14% | 7.250 | 7.750 | 35872 | 2680.195 | 7.05% |
| 2024-04-17 | 7.140 | 7.390 | 0.470 | 6.79% | 7.100 | 7.500 | 32243 | 2360.799 | 6.34% |
| 2024-04-16 | 7.710 | 6.920 | -0.900 | -11.51% | 6.790 | 7.830 | 49023 | 3527.569 | 9.63% |
| 2024-04-15 | 8.380 | 7.820 | -0.670 | -7.89% | 7.790 | 8.530 | 51602 | 4173.987 | 10.14% |
| 2024-04-12 | 8.800 | 8.490 | -0.450 | -5.03% | 8.490 | 8.950 | 54550 | 4746.049 | 10.72% |
| 2024-04-11 | 9.070 | 8.940 | -0.240 | -2.61% | 8.890 | 9.500 | 63126 | 5760.876 | 12.41% |
| 2024-04-10 | 8.650 | 9.180 | 0.370 | 4.20% | 8.600 | 9.450 | 95297 | 8705.582 | 18.73% |
| 2024-04-09 | 8.650 | 8.810 | -0.070 | -0.79% | 8.500 | 9.190 | 81793 | 7248.132 | 16.08% |
| 2024-04-08 | 8.300 | 8.880 | 0.480 | 5.71% | 8.050 | 8.960 | 100751 | 8676.860 | 19.80% |
| 2024-04-03 | 8.080 | 8.400 | 0.310 | 3.83% | 7.900 | 8.580 | 59282 | 4922.059 | 11.65% |
| 2024-04-02 | 8.500 | 8.090 | -0.490 | -5.71% | 8.060 | 8.650 | 49348 | 4087.275 | 9.70% |
| 2024-04-01 | 8.600 | 8.580 | 0.180 | 2.14% | 8.220 | 8.760 | 51760 | 4405.732 | 10.17% |
| 2024-03-29 | 8.190 | 8.400 | 0.020 | 0.24% | 8.120 | 8.880 | 72956 | 6196.428 | 14.34% |
| 2024-03-28 | 7.790 | 8.380 | 0.120 | 1.45% | 7.720 | 8.390 | 86160 | 6853.010 | 16.93% |
| 2024-03-27 | 7.690 | 8.260 | 0.610 | 7.97% | 7.600 | 9.100 | 124366 | 10564.481 | 24.44% |
| 2024-03-26 | 7.790 | 7.650 | -0.280 | -3.53% | 7.500 | 7.970 | 41622 | 3196.910 | 8.18% |
| 2024-03-25 | 7.850 | 7.930 | -0.220 | -2.70% | 7.400 | 7.970 | 79870 | 6245.764 | 15.70% |
| 2024-03-22 | 7.850 | 8.150 | 0.590 | 7.80% | 7.850 | 8.910 | 127599 | 10681.936 | 25.08% |
| 2024-03-21 | 7.720 | 7.560 | -0.160 | -2.07% | 7.550 | 7.720 | 19634 | 1495.395 | 3.86% |
| 2024-03-20 | 7.640 | 7.720 | 0.010 | 0.13% | 7.570 | 7.820 | 22266 | 1717.577 | 4.38% |
| 2024-03-19 | 7.780 | 7.710 | 0.000 | 0.00% | 7.650 | 7.780 | 19261 | 1486.069 | 3.79% |
| 2024-03-18 | 7.640 | 7.710 | -0.070 | -0.90% | 7.570 | 7.800 | 26686 | 2048.064 | 5.24% |
| 2024-03-15 | 7.550 | 7.780 | 0.290 | 3.87% | 7.480 | 7.880 | 32151 | 2480.901 | 6.32% |
| 2024-03-14 | 7.660 | 7.490 | -0.150 | -1.96% | 7.420 | 7.760 | 15598 | 1185.604 | 3.07% |
| 2024-03-13 | 7.720 | 7.640 | -0.260 | -3.29% | 7.580 | 7.840 | 27169 | 2085.870 | 5.34% |
| 2024-03-12 | 7.570 | 7.900 | 0.230 | 3.00% | 7.520 | 7.960 | 42709 | 3336.573 | 8.39% |
| 2024-03-11 | 7.550 | 7.670 | 0.220 | 2.95% | 7.520 | 7.770 | 21617 | 1651.380 | 4.25% |
| 2024-03-08 | 7.610 | 7.450 | -0.160 | -2.10% | 7.400 | 7.690 | 21026 | 1578.666 | 4.13% |
| 2024-03-07 | 7.790 | 7.610 | -0.120 | -1.55% | 7.590 | 7.900 | 31488 | 2430.963 | 6.19% |
| 2024-03-06 | 7.640 | 7.730 | 0.080 | 1.05% | 7.600 | 7.880 | 18184 | 1409.455 | 3.57% |
| 2024-03-05 | 8.140 | 7.650 | -0.440 | -5.44% | 7.500 | 8.140 | 36510 | 2840.323 | 7.18% |
| 2024-03-04 | 8.460 | 8.090 | -0.240 | -2.88% | 7.850 | 8.460 | 34956 | 2842.437 | 6.87% |
| 2024-03-01 | 8.170 | 8.330 | 0.140 | 1.71% | 8.060 | 8.480 | 53721 | 4473.021 | 10.56% |
| 2024-02-29 | 7.980 | 8.190 | 0.260 | 3.28% | 7.850 | 8.190 | 49240 | 3941.172 | 9.68% |
| 2024-02-28 | 8.490 | 7.930 | -0.360 | -4.34% | 7.900 | 8.920 | 68152 | 5777.219 | 13.39% |
| 2024-02-27 | 7.910 | 8.290 | 0.390 | 4.94% | 7.850 | 8.290 | 54892 | 4495.320 | 10.79% |
| 2024-02-26 | 8.000 | 7.900 | -0.230 | -2.83% | 7.810 | 8.120 | 33359 | 2656.629 | 6.56% |
| 2024-02-23 | 8.290 | 8.130 | -0.220 | -2.63% | 8.000 | 8.360 | 51947 | 4230.983 | 10.21% |
| 2024-02-22 | 8.000 | 8.350 | 0.300 | 3.73% | 7.910 | 8.380 | 55051 | 4493.915 | 10.82% |
| 2024-02-21 | 8.150 | 8.050 | 0.050 | 0.63% | 8.000 | 8.530 | 54537 | 4495.305 | 10.72% |
| 2024-02-20 | 7.640 | 8.000 | 0.370 | 4.85% | 7.580 | 8.000 | 55089 | 4324.259 | 10.83% |
| 2024-02-19 | 7.470 | 7.630 | 0.190 | 2.55% | 7.250 | 7.670 | 38799 | 2909.865 | 7.63% |
| 2024-02-08 | 7.300 | 7.440 | -0.030 | -0.40% | 6.880 | 7.710 | 44814 | 3287.823 | 8.81% |
| 2024-02-07 | 7.900 | 7.470 | -0.270 | -3.49% | 7.380 | 8.170 | 57900 | 4533.698 | 11.38% |
| 2024-02-06 | 7.020 | 7.740 | 0.560 | 7.80% | 6.950 | 7.770 | 54145 | 4087.053 | 10.64% |
| 2024-02-05 | 7.800 | 7.180 | -0.840 | -10.47% | 6.870 | 7.900 | 62237 | 4597.151 | 12.23% |