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 | 8.340 | 8.250 | 0.040 | 0.49% | 8.200 | 8.600 | 31071 | 2596.383 | 9.76% |
| 2024-05-08 | 8.090 | 8.210 | 0.190 | 2.37% | 7.920 | 8.690 | 39558 | 3297.564 | 12.42% |
| 2024-05-07 | 8.200 | 8.020 | -0.130 | -1.60% | 7.900 | 8.280 | 24109 | 1936.008 | 7.57% |
| 2024-05-06 | 7.780 | 8.150 | 0.550 | 7.24% | 7.720 | 8.380 | 34806 | 2798.101 | 10.93% |
| 2024-04-30 | 7.630 | 7.600 | 0.150 | 2.01% | 7.510 | 7.770 | 14981 | 1138.871 | 4.70% |
| 2024-04-29 | 7.380 | 7.450 | 0.080 | 1.09% | 7.380 | 7.540 | 14223 | 1061.088 | 4.47% |
| 2024-04-26 | 7.490 | 7.370 | 0.100 | 1.38% | 7.290 | 7.600 | 17909 | 1328.501 | 5.62% |
| 2024-04-25 | 7.300 | 7.270 | -0.040 | -0.55% | 7.250 | 7.400 | 11031 | 805.830 | 3.44% |
| 2024-04-24 | 7.260 | 7.310 | 0.000 | 0.00% | 7.180 | 7.350 | 11988 | 870.017 | 3.74% |
| 2024-04-23 | 7.260 | 7.310 | 0.050 | 0.69% | 7.160 | 7.370 | 12697 | 921.031 | 3.96% |
| 2024-04-22 | 7.060 | 7.260 | 0.140 | 1.97% | 7.010 | 7.410 | 14551 | 1048.266 | 4.54% |
| 2024-04-19 | 7.090 | 7.120 | 0.120 | 1.71% | 6.960 | 7.660 | 29073 | 2150.807 | 9.06% |
| 2024-04-18 | 7.060 | 7.000 | -0.100 | -1.41% | 6.990 | 7.280 | 16158 | 1151.762 | 5.04% |
| 2024-04-17 | 7.000 | 7.100 | 0.370 | 5.50% | 6.900 | 7.190 | 16472 | 1164.621 | 5.14% |
| 2024-04-16 | 7.250 | 6.730 | -0.570 | -7.81% | 6.670 | 7.420 | 20264 | 1394.736 | 6.32% |
| 2024-04-15 | 7.700 | 7.300 | -0.600 | -7.59% | 7.200 | 8.040 | 29071 | 2200.192 | 9.06% |
| 2024-04-12 | 8.300 | 7.900 | -0.460 | -5.50% | 7.880 | 8.440 | 34767 | 2829.973 | 10.84% |
| 2024-04-11 | 8.090 | 8.360 | 0.060 | 0.72% | 7.810 | 8.460 | 48979 | 3992.663 | 15.27% |
| 2024-04-10 | 7.630 | 8.300 | 0.390 | 4.93% | 7.500 | 8.710 | 63285 | 5190.045 | 19.73% |
| 2024-04-09 | 8.010 | 7.910 | -0.250 | -3.06% | 7.800 | 8.260 | 41423 | 3327.774 | 12.91% |
| 2024-04-08 | 7.410 | 8.160 | 0.750 | 10.12% | 7.180 | 8.160 | 41608 | 3211.106 | 12.97% |
| 2024-04-03 | 7.700 | 7.410 | -0.370 | -4.76% | 7.410 | 7.880 | 17432 | 1322.485 | 5.43% |
| 2024-04-02 | 8.120 | 7.780 | -0.340 | -4.19% | 7.720 | 8.120 | 24638 | 1947.729 | 7.68% |
| 2024-04-01 | 8.110 | 8.120 | -0.020 | -0.25% | 7.930 | 8.140 | 18075 | 1453.078 | 5.63% |
| 2024-03-29 | 8.370 | 8.140 | -0.150 | -1.81% | 8.050 | 8.460 | 22797 | 1871.681 | 7.11% |
| 2024-03-28 | 8.290 | 8.290 | -0.170 | -2.01% | 8.170 | 8.460 | 33302 | 2764.917 | 10.38% |
| 2024-03-27 | 7.920 | 8.460 | 0.450 | 5.62% | 7.780 | 8.480 | 48124 | 3947.546 | 15.00% |
| 2024-03-26 | 7.930 | 8.010 | 0.200 | 2.56% | 7.820 | 8.220 | 22173 | 1778.465 | 6.91% |
| 2024-03-25 | 8.130 | 7.810 | -0.360 | -4.41% | 7.760 | 8.150 | 26474 | 2094.515 | 8.25% |
| 2024-03-22 | 8.160 | 8.170 | 0.020 | 0.25% | 8.120 | 8.420 | 22636 | 1866.777 | 7.06% |
| 2024-03-21 | 8.520 | 8.150 | -0.380 | -4.45% | 8.150 | 8.540 | 30885 | 2553.485 | 9.63% |
| 2024-03-20 | 8.510 | 8.530 | 0.060 | 0.71% | 8.400 | 8.670 | 27002 | 2298.019 | 8.42% |
| 2024-03-19 | 8.670 | 8.470 | -0.210 | -2.42% | 8.370 | 8.680 | 35755 | 3044.301 | 11.15% |
| 2024-03-18 | 8.890 | 8.680 | -0.090 | -1.03% | 8.480 | 8.930 | 49334 | 4244.247 | 15.38% |
| 2024-03-15 | 8.740 | 8.770 | 0.090 | 1.04% | 8.710 | 9.260 | 67778 | 6097.814 | 21.13% |
| 2024-03-14 | 8.900 | 8.680 | -0.520 | -5.65% | 8.470 | 9.060 | 60591 | 5321.036 | 18.89% |
| 2024-03-13 | 9.050 | 9.200 | -0.650 | -6.60% | 8.880 | 9.450 | 97439 | 8891.199 | 30.38% |
| 2024-03-12 | 10.000 | 9.850 | -0.040 | -0.40% | 9.660 | 11.300 | 152676 | 15756.869 | 47.60% |
| 2024-03-11 | 7.960 | 9.890 | 2.280 | 29.96% | 7.960 | 9.890 | 118495 | 11123.898 | 36.94% |
| 2024-03-08 | 7.690 | 7.610 | -0.270 | -3.43% | 7.520 | 7.840 | 28486 | 2177.879 | 8.88% |
| 2024-03-07 | 7.430 | 7.880 | 0.190 | 2.47% | 7.200 | 8.500 | 57421 | 4408.795 | 17.90% |
| 2024-03-06 | 7.100 | 7.690 | 0.500 | 6.95% | 7.060 | 8.180 | 50385 | 3867.330 | 15.71% |
| 2024-03-05 | 7.400 | 7.190 | -0.580 | -7.46% | 7.120 | 7.560 | 39695 | 2886.459 | 12.37% |
| 2024-03-04 | 7.530 | 7.770 | 0.470 | 6.44% | 7.500 | 8.510 | 63342 | 4994.410 | 19.75% |
| 2024-03-01 | 7.310 | 7.300 | 0.070 | 0.97% | 7.130 | 7.600 | 21252 | 1563.133 | 6.63% |
| 2024-02-29 | 6.930 | 7.230 | 0.150 | 2.12% | 6.880 | 7.280 | 16114 | 1148.419 | 5.02% |
| 2024-02-28 | 7.500 | 7.080 | -0.140 | -1.94% | 7.070 | 7.600 | 31220 | 2286.832 | 9.73% |
| 2024-02-27 | 6.810 | 7.220 | 0.530 | 7.92% | 6.790 | 7.390 | 25847 | 1833.493 | 8.06% |
| 2024-02-26 | 6.800 | 6.690 | 0.000 | 0.00% | 6.630 | 6.830 | 12466 | 837.447 | 3.89% |
| 2024-02-23 | 6.780 | 6.690 | -0.080 | -1.18% | 6.660 | 6.920 | 14515 | 981.682 | 4.52% |
| 2024-02-22 | 6.480 | 6.770 | -0.050 | -0.73% | 6.480 | 6.900 | 13240 | 893.655 | 4.13% |
| 2024-02-21 | 6.780 | 6.820 | -0.010 | -0.15% | 6.720 | 7.070 | 14733 | 1019.620 | 4.59% |
| 2024-02-20 | 6.600 | 6.830 | 0.270 | 4.12% | 6.450 | 6.830 | 14474 | 967.147 | 4.51% |
| 2024-02-19 | 6.350 | 6.560 | 0.210 | 3.31% | 6.350 | 6.690 | 10652 | 695.176 | 3.32% |
| 2024-02-08 | 6.500 | 6.350 | -0.180 | -2.76% | 6.090 | 6.640 | 16458 | 1039.393 | 5.13% |
| 2024-02-07 | 6.880 | 6.530 | -0.190 | -2.83% | 6.490 | 7.080 | 24649 | 1677.421 | 7.68% |
| 2024-02-06 | 6.060 | 6.720 | 0.570 | 9.27% | 5.880 | 6.740 | 20894 | 1350.165 | 6.51% |
| 2024-02-05 | 6.470 | 6.150 | -0.450 | -6.82% | 5.690 | 6.500 | 20984 | 1289.793 | 6.54% |
| 2024-02-02 | 7.010 | 6.600 | -0.660 | -9.09% | 6.140 | 7.230 | 40566 | 2699.524 | 12.65% |
| 2024-02-01 | 7.810 | 7.260 | -1.060 | -12.74% | 7.260 | 8.060 | 52170 | 3964.684 | 16.26% |
| 2024-01-31 | 7.390 | 8.320 | 1.090 | 15.08% | 7.260 | 9.090 | 79927 | 6742.835 | 24.92% |
| 2024-01-30 | 7.190 | 7.230 | 0.020 | 0.28% | 6.880 | 7.290 | 9683 | 684.370 | 3.02% |