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 | 7.120 | 7.140 | -0.030 | -0.42% | 7.120 | 7.230 | 1290 | 92.203 | 0.50% |
| 2024-05-08 | 7.200 | 7.170 | 0.010 | 0.14% | 7.100 | 7.250 | 2488 | 178.910 | 0.96% |
| 2024-05-07 | 7.200 | 7.160 | 0.000 | 0.00% | 7.050 | 7.260 | 3656 | 261.394 | 1.41% |
| 2024-05-06 | 7.220 | 7.160 | 0.040 | 0.56% | 7.040 | 7.300 | 4008 | 286.785 | 1.55% |
| 2024-04-30 | 6.970 | 7.120 | 0.080 | 1.14% | 6.900 | 7.290 | 5897 | 417.178 | 2.28% |
| 2024-04-29 | 7.170 | 7.040 | -0.080 | -1.12% | 7.000 | 7.170 | 5589 | 393.762 | 2.16% |
| 2024-04-26 | 7.400 | 7.120 | -0.310 | -4.17% | 7.000 | 7.400 | 7526 | 539.809 | 2.90% |
| 2024-04-25 | 7.390 | 7.430 | -0.070 | -0.93% | 7.290 | 7.570 | 4247 | 317.376 | 1.64% |
| 2024-04-24 | 7.400 | 7.500 | 0.000 | 0.00% | 7.320 | 7.590 | 5245 | 391.409 | 2.02% |
| 2024-04-23 | 7.040 | 7.500 | 0.340 | 4.75% | 7.040 | 7.560 | 14768 | 1093.322 | 5.70% |
| 2024-04-22 | 7.040 | 7.160 | 0.120 | 1.70% | 6.810 | 7.280 | 6788 | 482.894 | 2.62% |
| 2024-04-19 | 6.610 | 7.040 | 0.340 | 5.07% | 6.420 | 7.360 | 11950 | 838.389 | 4.61% |
| 2024-04-18 | 6.840 | 6.700 | -0.110 | -1.62% | 6.630 | 6.880 | 2864 | 193.886 | 1.11% |
| 2024-04-17 | 6.380 | 6.810 | 0.490 | 7.75% | 6.380 | 6.810 | 4684 | 309.876 | 1.81% |
| 2024-04-16 | 6.870 | 6.320 | -0.580 | -8.41% | 6.200 | 6.870 | 4715 | 304.532 | 1.82% |
| 2024-04-15 | 7.150 | 6.900 | -0.250 | -3.50% | 6.850 | 7.210 | 3274 | 227.458 | 1.26% |
| 2024-04-12 | 7.160 | 7.150 | -0.010 | -0.14% | 7.150 | 7.270 | 1275 | 91.844 | 0.49% |
| 2024-04-11 | 7.370 | 7.160 | -0.190 | -2.59% | 7.140 | 7.370 | 3325 | 239.571 | 1.28% |
| 2024-04-10 | 7.190 | 7.350 | 0.160 | 2.23% | 7.120 | 7.600 | 7721 | 574.367 | 2.98% |
| 2024-04-09 | 7.100 | 7.190 | 0.090 | 1.27% | 7.100 | 7.230 | 1544 | 110.553 | 0.60% |
| 2024-04-08 | 7.310 | 7.100 | -0.210 | -2.87% | 6.990 | 7.450 | 2998 | 213.254 | 1.16% |
| 2024-04-03 | 7.400 | 7.310 | -0.050 | -0.68% | 7.290 | 7.400 | 3160 | 231.736 | 1.22% |
| 2024-04-02 | 7.510 | 7.360 | -0.090 | -1.21% | 7.320 | 7.510 | 1385 | 102.093 | 0.53% |
| 2024-04-01 | 7.400 | 7.450 | 0.060 | 0.81% | 7.300 | 7.670 | 2512 | 185.568 | 0.97% |
| 2024-03-29 | 7.480 | 7.390 | -0.070 | -0.94% | 7.380 | 7.490 | 1901 | 141.312 | 0.73% |
| 2024-03-28 | 7.420 | 7.460 | 0.030 | 0.40% | 7.390 | 7.600 | 2774 | 208.087 | 1.07% |
| 2024-03-27 | 7.420 | 7.430 | 0.080 | 1.09% | 7.370 | 7.680 | 3653 | 276.558 | 1.41% |
| 2024-03-26 | 7.340 | 7.350 | -0.070 | -0.94% | 7.250 | 7.530 | 2310 | 170.556 | 0.89% |
| 2024-03-25 | 7.600 | 7.420 | -0.210 | -2.75% | 7.400 | 7.650 | 2246 | 168.312 | 0.87% |
| 2024-03-22 | 7.800 | 7.630 | -0.230 | -2.93% | 7.630 | 7.860 | 2132 | 164.811 | 0.82% |
| 2024-03-21 | 7.820 | 7.860 | -0.010 | -0.13% | 7.690 | 7.930 | 2803 | 218.477 | 1.08% |
| 2024-03-20 | 7.750 | 7.870 | 0.080 | 1.03% | 7.750 | 7.910 | 3734 | 292.404 | 1.44% |
| 2024-03-19 | 7.920 | 7.790 | -0.070 | -0.89% | 7.770 | 7.930 | 3312 | 259.691 | 1.28% |
| 2024-03-18 | 7.750 | 7.860 | 0.010 | 0.13% | 7.740 | 7.960 | 5048 | 395.962 | 1.95% |
| 2024-03-15 | 7.440 | 7.850 | 0.390 | 5.23% | 7.400 | 7.940 | 9894 | 767.902 | 3.82% |
| 2024-03-14 | 7.510 | 7.460 | 0.040 | 0.54% | 7.420 | 7.700 | 3300 | 248.162 | 1.27% |
| 2024-03-13 | 7.480 | 7.420 | -0.160 | -2.11% | 7.420 | 7.560 | 2137 | 159.830 | 0.83% |
| 2024-03-12 | 7.530 | 7.580 | 0.040 | 0.53% | 7.380 | 7.610 | 3113 | 234.408 | 1.20% |
| 2024-03-11 | 7.330 | 7.540 | 0.130 | 1.75% | 7.320 | 7.550 | 4737 | 353.038 | 1.83% |
| 2024-03-08 | 7.450 | 7.410 | -0.040 | -0.54% | 7.330 | 7.650 | 4387 | 329.938 | 1.69% |
| 2024-03-07 | 7.640 | 7.450 | -0.200 | -2.61% | 7.450 | 7.750 | 5984 | 453.117 | 2.31% |
| 2024-03-06 | 7.270 | 7.650 | 0.330 | 4.51% | 7.270 | 7.750 | 10823 | 816.098 | 4.18% |
| 2024-03-05 | 7.660 | 7.320 | -0.390 | -5.06% | 7.230 | 7.690 | 5704 | 423.845 | 2.20% |
| 2024-03-04 | 7.950 | 7.710 | -0.200 | -2.53% | 7.650 | 7.950 | 6307 | 490.162 | 2.44% |
| 2024-03-01 | 8.040 | 7.910 | -0.090 | -1.13% | 7.850 | 8.100 | 6849 | 543.949 | 2.65% |
| 2024-02-29 | 7.830 | 8.000 | 0.200 | 2.56% | 7.710 | 8.050 | 8815 | 693.010 | 3.40% |
| 2024-02-28 | 8.120 | 7.800 | -0.460 | -5.57% | 7.770 | 8.470 | 16591 | 1349.288 | 6.41% |
| 2024-02-27 | 7.750 | 8.260 | 0.410 | 5.22% | 7.630 | 8.320 | 17744 | 1424.047 | 6.85% |
| 2024-02-26 | 7.900 | 7.850 | 0.130 | 1.68% | 7.720 | 7.950 | 7338 | 575.979 | 2.83% |
| 2024-02-23 | 7.920 | 7.720 | -0.200 | -2.53% | 7.650 | 7.940 | 6840 | 530.788 | 2.64% |
| 2024-02-22 | 8.010 | 7.920 | -0.070 | -0.88% | 7.850 | 8.050 | 6486 | 513.483 | 2.51% |
| 2024-02-21 | 7.960 | 7.990 | 0.080 | 1.01% | 7.830 | 8.140 | 8753 | 698.102 | 3.38% |
| 2024-02-20 | 7.630 | 7.910 | 0.230 | 2.99% | 7.530 | 8.070 | 7094 | 558.118 | 2.74% |
| 2024-02-19 | 7.580 | 7.680 | 0.250 | 3.36% | 7.300 | 7.750 | 8331 | 629.102 | 3.22% |
| 2024-02-08 | 7.390 | 7.430 | 0.040 | 0.54% | 7.030 | 7.570 | 7288 | 531.990 | 2.81% |
| 2024-02-07 | 7.600 | 7.390 | -0.150 | -1.99% | 7.390 | 8.060 | 8762 | 683.867 | 3.38% |
| 2024-02-06 | 6.900 | 7.540 | 0.550 | 7.87% | 6.770 | 7.670 | 12597 | 944.361 | 4.87% |
| 2024-02-05 | 7.200 | 6.990 | -0.370 | -5.03% | 6.590 | 7.330 | 8924 | 620.715 | 3.45% |
| 2024-02-02 | 7.920 | 7.360 | -0.550 | -6.95% | 7.100 | 7.960 | 11245 | 837.192 | 4.34% |
| 2024-02-01 | 8.060 | 7.910 | -0.310 | -3.77% | 7.710 | 8.180 | 9488 | 752.588 | 3.66% |
| 2024-01-31 | 7.960 | 8.220 | 0.270 | 3.40% | 7.880 | 8.300 | 7463 | 606.073 | 2.88% |
| 2024-01-30 | 8.190 | 7.950 | -0.250 | -3.05% | 7.720 | 8.260 | 8366 | 663.884 | 3.23% |