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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 7.800 | 7.590 | -0.170 | -2.19% | 7.550 | 7.800 | 9080 | 694.946 | 2.55% |
| 2024-05-07 | 7.900 | 7.760 | -0.140 | -1.77% | 7.750 | 7.900 | 10629 | 830.978 | 2.99% |
| 2024-05-06 | 7.950 | 7.900 | 0.050 | 0.64% | 7.840 | 8.100 | 15066 | 1193.238 | 4.24% |
| 2024-04-30 | 7.840 | 7.850 | -0.140 | -1.75% | 7.750 | 8.060 | 18288 | 1440.651 | 5.14% |
| 2024-04-29 | 7.970 | 7.990 | -0.070 | -0.87% | 7.830 | 8.390 | 36754 | 2967.473 | 10.34% |
| 2024-04-26 | 7.500 | 8.060 | 0.720 | 9.81% | 7.400 | 8.300 | 39647 | 3110.776 | 11.15% |
| 2024-04-25 | 7.450 | 7.340 | -0.160 | -2.13% | 7.310 | 7.510 | 10601 | 783.635 | 2.98% |
| 2024-04-24 | 7.380 | 7.500 | 0.080 | 1.08% | 7.240 | 7.690 | 15623 | 1164.089 | 4.39% |
| 2024-04-23 | 7.160 | 7.420 | 0.300 | 4.21% | 7.110 | 7.750 | 18726 | 1392.974 | 5.27% |
| 2024-04-22 | 7.300 | 7.120 | -0.240 | -3.26% | 7.080 | 7.520 | 10652 | 764.172 | 3.00% |
| 2024-04-19 | 7.400 | 7.360 | -0.190 | -2.52% | 7.230 | 7.600 | 13034 | 959.248 | 3.67% |
| 2024-04-18 | 7.340 | 7.550 | 0.100 | 1.34% | 7.340 | 7.940 | 16444 | 1266.433 | 4.63% |
| 2024-04-17 | 7.200 | 7.450 | 0.570 | 8.28% | 7.160 | 7.660 | 13387 | 991.881 | 3.77% |
| 2024-04-16 | 7.700 | 6.880 | -0.780 | -10.18% | 6.840 | 7.730 | 13911 | 990.247 | 3.91% |
| 2024-04-15 | 8.050 | 7.660 | -0.400 | -4.96% | 7.610 | 8.180 | 11882 | 926.072 | 3.34% |
| 2024-04-12 | 8.300 | 8.060 | -0.210 | -2.54% | 8.040 | 8.360 | 8680 | 707.189 | 2.44% |
| 2024-04-11 | 8.540 | 8.270 | -0.410 | -4.72% | 8.270 | 8.670 | 16114 | 1352.161 | 4.53% |
| 2024-04-10 | 8.340 | 8.680 | 0.120 | 1.40% | 8.300 | 9.180 | 27458 | 2381.729 | 7.72% |
| 2024-04-09 | 7.940 | 8.560 | 0.710 | 9.04% | 7.850 | 8.620 | 24862 | 2088.408 | 6.99% |
| 2024-04-08 | 8.280 | 7.850 | -0.440 | -5.31% | 7.820 | 8.430 | 13433 | 1084.619 | 3.78% |
| 2024-04-03 | 8.660 | 8.290 | -0.310 | -3.60% | 8.270 | 8.760 | 13984 | 1175.635 | 3.93% |
| 2024-04-02 | 8.940 | 8.600 | -0.390 | -4.34% | 8.550 | 9.040 | 16368 | 1426.179 | 4.60% |
| 2024-04-01 | 8.750 | 8.990 | 0.260 | 2.98% | 8.750 | 9.180 | 10723 | 963.017 | 3.02% |
| 2024-03-29 | 8.970 | 8.730 | -0.300 | -3.32% | 8.730 | 9.130 | 14174 | 1262.653 | 3.99% |
| 2024-03-28 | 9.060 | 9.030 | 0.050 | 0.56% | 8.930 | 9.280 | 16051 | 1454.131 | 4.51% |
| 2024-03-27 | 8.890 | 8.980 | 0.130 | 1.47% | 8.750 | 9.500 | 23325 | 2138.184 | 6.56% |
| 2024-03-26 | 8.950 | 8.850 | -0.250 | -2.75% | 8.700 | 9.290 | 17501 | 1565.514 | 4.92% |
| 2024-03-25 | 9.800 | 9.100 | -0.710 | -7.24% | 9.100 | 9.800 | 25196 | 2360.574 | 7.09% |
| 2024-03-22 | 10.170 | 9.810 | -0.470 | -4.57% | 9.810 | 10.240 | 25875 | 2578.323 | 7.28% |
| 2024-03-21 | 10.260 | 10.280 | 0.080 | 0.78% | 9.870 | 10.340 | 30243 | 3070.378 | 8.51% |
| 2024-03-20 | 10.000 | 10.200 | 0.130 | 1.29% | 9.970 | 10.250 | 22681 | 2299.356 | 6.38% |
| 2024-03-19 | 10.200 | 10.070 | -0.230 | -2.23% | 9.990 | 10.550 | 33624 | 3433.871 | 9.46% |
| 2024-03-18 | 10.030 | 10.300 | 0.190 | 1.88% | 9.930 | 10.550 | 39804 | 4088.625 | 11.20% |
| 2024-03-15 | 9.550 | 10.110 | 0.460 | 4.77% | 9.430 | 10.300 | 37494 | 3730.496 | 10.55% |
| 2024-03-14 | 9.700 | 9.650 | -0.350 | -3.50% | 9.420 | 9.930 | 29372 | 2838.457 | 8.26% |
| 2024-03-13 | 9.480 | 10.000 | 0.500 | 5.26% | 9.450 | 10.400 | 54122 | 5427.326 | 15.22% |
| 2024-03-12 | 9.700 | 9.500 | -0.180 | -1.86% | 9.490 | 9.750 | 16983 | 1630.022 | 4.78% |
| 2024-03-11 | 9.400 | 9.680 | 0.180 | 1.89% | 9.340 | 9.680 | 19158 | 1826.798 | 5.39% |
| 2024-03-08 | 9.660 | 9.500 | -0.080 | -0.84% | 9.240 | 9.670 | 24600 | 2328.513 | 6.92% |
| 2024-03-07 | 10.510 | 9.580 | -0.900 | -8.59% | 9.560 | 10.580 | 45203 | 4512.879 | 12.71% |
| 2024-03-06 | 10.190 | 10.480 | 0.110 | 1.06% | 10.100 | 10.580 | 39666 | 4116.541 | 11.16% |
| 2024-03-05 | 10.140 | 10.370 | 0.210 | 2.07% | 10.040 | 10.440 | 39001 | 4001.848 | 10.97% |
| 2024-03-04 | 10.430 | 10.160 | -0.440 | -4.15% | 9.940 | 10.690 | 52612 | 5347.383 | 14.80% |
| 2024-03-01 | 10.800 | 10.600 | -0.700 | -6.19% | 10.520 | 11.150 | 68427 | 7375.505 | 19.25% |
| 2024-02-29 | 10.010 | 11.300 | -0.400 | -3.42% | 9.930 | 11.320 | 123723 | 13152.915 | 34.80% |
| 2024-02-28 | 10.500 | 11.700 | 2.070 | 21.50% | 10.300 | 12.510 | 154608 | 18536.420 | 43.49% |
| 2024-02-27 | 9.100 | 9.630 | 0.590 | 6.53% | 9.030 | 9.750 | 41853 | 3949.072 | 11.77% |
| 2024-02-26 | 9.210 | 9.040 | -0.310 | -3.32% | 8.910 | 9.270 | 31604 | 2857.013 | 8.89% |
| 2024-02-23 | 9.840 | 9.350 | -0.500 | -5.08% | 9.320 | 9.980 | 44510 | 4246.779 | 12.52% |
| 2024-02-22 | 9.690 | 9.850 | 0.080 | 0.82% | 9.500 | 10.190 | 39803 | 3930.486 | 11.20% |
| 2024-02-21 | 9.300 | 9.770 | 0.070 | 0.72% | 9.240 | 10.280 | 52366 | 5098.623 | 14.73% |
| 2024-02-20 | 9.110 | 9.700 | 0.650 | 7.18% | 9.010 | 10.300 | 54536 | 5297.676 | 15.34% |
| 2024-02-19 | 8.780 | 9.050 | 0.570 | 6.72% | 8.650 | 9.230 | 36882 | 3300.839 | 10.37% |
| 2024-02-08 | 9.010 | 8.480 | -0.700 | -7.63% | 8.000 | 9.380 | 48236 | 4129.168 | 13.57% |
| 2024-02-07 | 10.220 | 9.180 | -1.040 | -10.18% | 9.180 | 10.580 | 50345 | 5066.088 | 14.16% |
| 2024-02-06 | 9.190 | 10.220 | 0.720 | 7.58% | 9.080 | 10.500 | 54067 | 5345.090 | 15.21% |
| 2024-02-05 | 9.410 | 9.500 | -0.610 | -6.03% | 8.600 | 9.970 | 52932 | 4926.111 | 14.89% |
| 2024-02-02 | 9.940 | 10.110 | 0.310 | 3.16% | 9.720 | 11.870 | 68995 | 7351.853 | 19.41% |
| 2024-02-01 | 10.270 | 9.800 | -0.580 | -5.59% | 9.700 | 10.790 | 43212 | 4420.315 | 12.15% |
| 2024-01-31 | 9.950 | 10.380 | 0.320 | 3.18% | 9.910 | 10.980 | 47363 | 4918.300 | 13.32% |
| 2024-01-30 | 9.350 | 10.060 | 0.460 | 4.79% | 9.300 | 10.200 | 43315 | 4230.011 | 12.18% |