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 | 7.180 | 7.730 | 0.390 | 5.31% | 7.180 | 8.000 | 70420 | 5468.196 | 23.90% |
| 2024-05-09 | 7.080 | 7.340 | 0.170 | 2.37% | 7.080 | 7.630 | 33287 | 2477.129 | 11.30% |
| 2024-05-08 | 7.000 | 7.170 | 0.140 | 1.99% | 6.960 | 7.400 | 19642 | 1422.053 | 6.67% |
| 2024-05-07 | 7.220 | 7.030 | -0.190 | -2.63% | 7.000 | 7.300 | 16505 | 1167.529 | 5.60% |
| 2024-05-06 | 7.640 | 7.220 | 0.300 | 4.34% | 7.010 | 7.640 | 21779 | 1569.303 | 7.39% |
| 2024-04-30 | 7.080 | 6.920 | 0.100 | 1.47% | 6.830 | 7.090 | 10091 | 701.798 | 3.42% |
| 2024-04-29 | 6.700 | 6.820 | 0.120 | 1.79% | 6.700 | 6.990 | 12790 | 872.829 | 4.34% |
| 2024-04-26 | 6.740 | 6.700 | 0.030 | 0.45% | 6.570 | 6.740 | 9580 | 638.058 | 3.25% |
| 2024-04-25 | 6.730 | 6.670 | 0.060 | 0.91% | 6.640 | 6.950 | 10696 | 726.008 | 3.63% |
| 2024-04-24 | 6.560 | 6.610 | 0.010 | 0.15% | 6.550 | 6.760 | 8926 | 592.058 | 3.03% |
| 2024-04-23 | 6.540 | 6.600 | -0.050 | -0.75% | 6.400 | 6.760 | 13527 | 887.111 | 4.59% |
| 2024-04-22 | 6.560 | 6.650 | -0.230 | -3.34% | 6.260 | 6.870 | 20893 | 1362.711 | 7.09% |
| 2024-04-19 | 6.700 | 6.880 | 0.540 | 8.52% | 6.700 | 7.600 | 35048 | 2534.042 | 11.90% |
| 2024-04-18 | 6.410 | 6.340 | -0.070 | -1.09% | 6.180 | 6.620 | 8400 | 536.604 | 2.85% |
| 2024-04-17 | 6.470 | 6.410 | 0.430 | 7.19% | 6.220 | 6.500 | 10119 | 648.209 | 3.43% |
| 2024-04-16 | 6.420 | 5.980 | -0.510 | -7.86% | 5.640 | 6.530 | 8366 | 509.986 | 2.84% |
| 2024-04-15 | 7.070 | 6.490 | -0.510 | -7.29% | 6.450 | 7.070 | 18224 | 1216.336 | 6.19% |
| 2024-04-12 | 7.210 | 7.000 | -0.260 | -3.58% | 7.000 | 7.500 | 20839 | 1510.357 | 7.07% |
| 2024-04-11 | 5.450 | 7.260 | -0.520 | -6.68% | 5.450 | 7.720 | 29583 | 2164.391 | 10.04% |
| 2024-04-10 | 7.620 | 7.780 | 0.210 | 2.77% | 7.520 | 8.170 | 46390 | 3652.975 | 15.75% |
| 2024-04-09 | 7.290 | 7.570 | 0.290 | 3.98% | 7.160 | 7.660 | 24561 | 1827.046 | 8.34% |
| 2024-04-08 | 7.220 | 7.280 | 0.180 | 2.54% | 7.020 | 7.350 | 14996 | 1081.844 | 5.09% |
| 2024-04-03 | 7.330 | 7.100 | -0.150 | -2.07% | 7.020 | 7.330 | 6256 | 448.774 | 2.12% |
| 2024-04-02 | 7.230 | 7.250 | 0.060 | 0.83% | 7.090 | 7.410 | 8816 | 636.335 | 2.99% |
| 2024-04-01 | 7.210 | 7.190 | -0.020 | -0.28% | 7.150 | 7.300 | 7117 | 513.313 | 2.42% |
| 2024-03-29 | 7.290 | 7.210 | -0.180 | -2.44% | 7.200 | 7.450 | 11870 | 863.489 | 4.03% |
| 2024-03-28 | 7.350 | 7.390 | -0.010 | -0.14% | 7.240 | 7.520 | 12943 | 958.351 | 4.77% |
| 2024-03-27 | 7.300 | 7.400 | 0.080 | 1.09% | 7.150 | 7.720 | 14570 | 1092.756 | 5.37% |
| 2024-03-26 | 7.250 | 7.320 | 0.040 | 0.55% | 7.030 | 7.430 | 9805 | 709.302 | 3.61% |
| 2024-03-25 | 7.790 | 7.280 | -0.320 | -4.21% | 7.240 | 7.790 | 12564 | 935.950 | 4.63% |
| 2024-03-22 | 7.790 | 7.600 | -0.100 | -1.30% | 7.600 | 7.810 | 15612 | 1199.392 | 5.75% |
| 2024-03-21 | 7.810 | 7.700 | -0.110 | -1.41% | 7.620 | 7.910 | 27054 | 2100.708 | 9.97% |
| 2024-03-20 | 7.810 | 7.810 | 0.030 | 0.39% | 7.650 | 7.920 | 32184 | 2501.438 | 11.86% |
| 2024-03-19 | 7.610 | 7.780 | 0.160 | 2.10% | 7.480 | 7.780 | 39122 | 2976.876 | 14.42% |
| 2024-03-18 | 7.600 | 7.620 | 0.020 | 0.26% | 7.380 | 7.720 | 30758 | 2313.926 | 11.33% |
| 2024-03-15 | 7.280 | 7.600 | 0.300 | 4.11% | 7.250 | 7.720 | 45345 | 3421.096 | 16.71% |
| 2024-03-14 | 7.240 | 7.300 | 0.090 | 1.25% | 7.080 | 7.300 | 21227 | 1526.612 | 7.82% |
| 2024-03-13 | 7.430 | 7.210 | -0.390 | -5.13% | 7.210 | 7.550 | 37914 | 2782.670 | 13.97% |
| 2024-03-12 | 7.880 | 7.600 | -0.420 | -5.24% | 7.520 | 8.180 | 60479 | 4671.126 | 22.29% |
| 2024-03-11 | 7.130 | 8.020 | 0.960 | 13.60% | 7.050 | 8.600 | 96905 | 7729.486 | 35.71% |
| 2024-03-08 | 7.160 | 7.060 | -0.170 | -2.35% | 7.020 | 7.290 | 18215 | 1292.749 | 6.71% |
| 2024-03-07 | 7.120 | 7.230 | 0.010 | 0.14% | 7.020 | 7.490 | 41444 | 2980.648 | 15.27% |
| 2024-03-06 | 7.000 | 7.220 | 0.220 | 3.14% | 6.880 | 7.510 | 40674 | 2978.900 | 14.99% |
| 2024-03-05 | 7.600 | 7.000 | -0.410 | -5.53% | 6.960 | 7.690 | 28447 | 2045.102 | 10.48% |
| 2024-03-04 | 7.560 | 7.410 | 0.030 | 0.41% | 7.300 | 8.000 | 43128 | 3286.890 | 15.89% |
| 2024-03-01 | 7.260 | 7.380 | 0.140 | 1.93% | 7.130 | 7.670 | 42014 | 3122.360 | 15.48% |
| 2024-02-29 | 7.010 | 7.240 | 0.130 | 1.83% | 7.000 | 7.280 | 29128 | 2074.538 | 10.73% |
| 2024-02-28 | 7.410 | 7.110 | -0.170 | -2.34% | 7.050 | 7.700 | 47397 | 3492.369 | 17.47% |
| 2024-02-27 | 6.910 | 7.280 | 0.420 | 6.12% | 6.860 | 7.340 | 42206 | 3031.776 | 15.55% |
| 2024-02-26 | 6.860 | 6.860 | 0.000 | 0.00% | 6.700 | 7.070 | 20142 | 1392.188 | 7.42% |
| 2024-02-23 | 6.970 | 6.860 | -0.180 | -2.56% | 6.840 | 7.180 | 23872 | 1660.584 | 8.80% |
| 2024-02-22 | 6.900 | 7.040 | -0.060 | -0.85% | 6.790 | 7.160 | 23714 | 1654.863 | 8.74% |
| 2024-02-21 | 7.020 | 7.100 | -0.070 | -0.98% | 6.910 | 7.410 | 34844 | 2502.208 | 12.84% |
| 2024-02-20 | 6.680 | 7.170 | 0.490 | 7.34% | 6.600 | 7.280 | 36510 | 2514.458 | 13.45% |
| 2024-02-19 | 6.290 | 6.680 | 0.270 | 4.21% | 6.290 | 6.750 | 33245 | 2185.645 | 12.25% |
| 2024-02-08 | 6.760 | 6.410 | -0.400 | -5.87% | 6.200 | 7.120 | 45571 | 2952.701 | 16.79% |
| 2024-02-07 | 7.580 | 6.810 | -0.700 | -9.32% | 6.810 | 7.760 | 53473 | 3940.027 | 19.70% |
| 2024-02-06 | 6.890 | 7.510 | 0.500 | 7.13% | 6.630 | 7.530 | 56253 | 4106.831 | 20.73% |
| 2024-02-05 | 7.580 | 7.010 | -0.610 | -8.01% | 6.200 | 7.580 | 59617 | 4145.213 | 21.97% |
| 2024-02-02 | 8.150 | 7.620 | -0.870 | -10.25% | 7.180 | 8.330 | 78302 | 6055.573 | 28.85% |