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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 7.690 | 8.400 | 0.660 | 8.53% | 7.670 | 8.470 | 42394 | 3470.222 | 11.03% |
| 2024-05-16 | 7.900 | 7.740 | -0.200 | -2.52% | 7.670 | 8.030 | 13759 | 1070.039 | 3.58% |
| 2024-05-15 | 8.010 | 7.940 | -0.090 | -1.12% | 7.900 | 8.180 | 9447 | 758.995 | 2.46% |
| 2024-05-14 | 8.070 | 8.030 | -0.090 | -1.11% | 8.000 | 8.240 | 10717 | 866.161 | 2.79% |
| 2024-05-13 | 8.150 | 8.120 | 0.100 | 1.25% | 7.980 | 8.290 | 14298 | 1166.893 | 3.72% |
| 2024-05-10 | 8.200 | 8.020 | -0.180 | -2.20% | 8.000 | 8.230 | 12741 | 1027.734 | 3.32% |
| 2024-05-09 | 8.130 | 8.200 | 0.040 | 0.49% | 8.130 | 8.260 | 12769 | 1046.588 | 3.32% |
| 2024-05-08 | 8.100 | 8.160 | 0.030 | 0.37% | 8.100 | 8.340 | 14453 | 1184.427 | 3.76% |
| 2024-05-07 | 8.330 | 8.130 | -0.120 | -1.45% | 8.020 | 8.330 | 14033 | 1144.168 | 3.65% |
| 2024-05-06 | 8.200 | 8.250 | 0.050 | 0.61% | 8.200 | 8.450 | 18912 | 1562.994 | 4.92% |
| 2024-04-30 | 7.800 | 8.200 | 0.340 | 4.33% | 7.800 | 8.450 | 32557 | 2670.785 | 8.47% |
| 2024-04-29 | 7.730 | 7.860 | 0.120 | 1.55% | 7.720 | 7.940 | 15713 | 1233.334 | 4.09% |
| 2024-04-26 | 7.720 | 7.740 | 0.030 | 0.39% | 7.670 | 7.840 | 12848 | 997.192 | 3.34% |
| 2024-04-25 | 7.900 | 7.710 | -0.280 | -3.50% | 7.660 | 8.000 | 15858 | 1240.659 | 4.13% |
| 2024-04-24 | 7.780 | 7.990 | 0.250 | 3.23% | 7.640 | 8.050 | 20016 | 1573.530 | 5.21% |
| 2024-04-23 | 7.580 | 7.740 | 0.290 | 3.89% | 7.500 | 7.950 | 20296 | 1564.215 | 5.28% |
| 2024-04-22 | 7.490 | 7.450 | 0.000 | 0.00% | 7.400 | 7.600 | 9147 | 684.636 | 2.38% |
| 2024-04-19 | 7.590 | 7.450 | -0.250 | -3.25% | 7.390 | 7.740 | 14986 | 1127.062 | 3.90% |
| 2024-04-18 | 7.700 | 7.700 | 0.000 | 0.00% | 7.560 | 8.000 | 17782 | 1389.500 | 4.63% |
| 2024-04-17 | 7.450 | 7.700 | 0.470 | 6.50% | 7.440 | 7.760 | 15871 | 1207.225 | 4.13% |
| 2024-04-16 | 8.120 | 7.230 | -0.890 | -10.96% | 7.210 | 8.120 | 17798 | 1347.957 | 4.63% |
| 2024-04-15 | 8.530 | 8.120 | -0.370 | -4.36% | 7.970 | 8.660 | 16867 | 1384.896 | 4.39% |
| 2024-04-12 | 8.500 | 8.490 | 0.020 | 0.24% | 8.400 | 8.750 | 12527 | 1073.832 | 3.26% |
| 2024-04-11 | 8.550 | 8.470 | -0.180 | -2.08% | 8.410 | 8.680 | 14737 | 1254.878 | 3.84% |
| 2024-04-10 | 8.450 | 8.650 | 0.180 | 2.13% | 8.220 | 8.950 | 34308 | 2988.074 | 8.93% |
| 2024-04-09 | 8.300 | 8.470 | 0.110 | 1.32% | 8.300 | 8.540 | 13460 | 1129.140 | 3.50% |
| 2024-04-08 | 9.000 | 8.360 | -0.570 | -6.38% | 8.310 | 9.000 | 18319 | 1573.665 | 4.77% |
| 2024-04-03 | 9.320 | 8.930 | -0.360 | -3.88% | 8.890 | 9.330 | 18424 | 1661.193 | 4.79% |
| 2024-04-02 | 9.560 | 9.290 | -0.430 | -4.42% | 9.180 | 9.650 | 35178 | 3287.879 | 9.16% |
| 2024-04-01 | 8.900 | 9.720 | 0.770 | 8.60% | 8.900 | 9.990 | 56554 | 5429.088 | 14.72% |
| 2024-03-29 | 8.930 | 8.950 | -0.040 | -0.44% | 8.770 | 9.040 | 12731 | 1131.867 | 3.31% |
| 2024-03-28 | 8.890 | 8.990 | 0.020 | 0.22% | 8.750 | 9.190 | 21293 | 1913.622 | 5.54% |
| 2024-03-27 | 8.970 | 8.970 | 0.000 | 0.00% | 8.930 | 9.420 | 26080 | 2399.952 | 6.79% |
| 2024-03-26 | 9.050 | 8.970 | 0.010 | 0.11% | 8.550 | 9.090 | 21264 | 1876.527 | 5.53% |
| 2024-03-25 | 9.330 | 8.960 | -0.340 | -3.66% | 8.960 | 9.450 | 24446 | 2245.208 | 6.36% |
| 2024-03-22 | 9.780 | 9.300 | -0.450 | -4.62% | 9.280 | 9.820 | 26363 | 2503.594 | 6.86% |
| 2024-03-21 | 10.180 | 9.750 | -0.330 | -3.27% | 9.710 | 10.180 | 26274 | 2593.595 | 6.84% |
| 2024-03-20 | 10.120 | 10.080 | -0.100 | -0.98% | 10.000 | 10.320 | 24732 | 2499.420 | 6.44% |
| 2024-03-19 | 10.100 | 10.180 | -0.080 | -0.78% | 10.100 | 10.470 | 24294 | 2493.754 | 6.32% |
| 2024-03-18 | 10.300 | 10.260 | 0.050 | 0.49% | 10.090 | 10.520 | 28897 | 2958.768 | 7.52% |
| 2024-03-15 | 9.760 | 10.210 | 0.420 | 4.29% | 9.500 | 10.500 | 42889 | 4322.573 | 11.16% |
| 2024-03-14 | 10.220 | 9.790 | -0.360 | -3.55% | 9.710 | 10.230 | 25046 | 2502.326 | 6.52% |
| 2024-03-13 | 10.100 | 10.150 | 0.110 | 1.10% | 10.000 | 10.590 | 37630 | 3877.384 | 9.79% |
| 2024-03-12 | 10.080 | 10.040 | 0.040 | 0.40% | 9.980 | 10.190 | 22814 | 2293.418 | 5.94% |
| 2024-03-11 | 10.120 | 10.000 | -0.010 | -0.10% | 9.870 | 10.150 | 21360 | 2131.615 | 5.56% |
| 2024-03-08 | 10.280 | 10.010 | -0.160 | -1.57% | 9.880 | 10.390 | 25383 | 2551.680 | 6.61% |
| 2024-03-07 | 10.830 | 10.170 | -0.700 | -6.44% | 10.150 | 10.980 | 35664 | 3754.358 | 9.28% |
| 2024-03-06 | 10.850 | 10.870 | 0.070 | 0.65% | 10.810 | 11.180 | 23836 | 2614.561 | 6.20% |
| 2024-03-05 | 11.150 | 10.800 | -0.530 | -4.68% | 10.800 | 11.400 | 35764 | 3951.421 | 9.31% |
| 2024-03-04 | 12.040 | 11.330 | -0.720 | -5.98% | 11.250 | 12.040 | 60024 | 6876.007 | 15.62% |
| 2024-03-01 | 11.590 | 12.050 | 0.580 | 5.06% | 11.320 | 12.420 | 91068 | 10858.138 | 23.70% |
| 2024-02-29 | 10.980 | 11.470 | 0.350 | 3.15% | 10.910 | 11.530 | 44624 | 5042.333 | 11.61% |
| 2024-02-28 | 11.590 | 11.120 | -0.260 | -2.28% | 11.000 | 11.840 | 66192 | 7591.136 | 17.23% |
| 2024-02-27 | 10.810 | 11.380 | 0.580 | 5.37% | 10.660 | 11.380 | 58607 | 6554.047 | 15.25% |
| 2024-02-26 | 11.010 | 10.800 | -0.320 | -2.88% | 10.650 | 11.180 | 50980 | 5520.933 | 13.27% |
| 2024-02-23 | 11.730 | 11.120 | -0.640 | -5.44% | 11.040 | 11.850 | 66198 | 7500.985 | 17.23% |
| 2024-02-22 | 11.470 | 11.760 | -0.010 | -0.08% | 11.150 | 11.900 | 53060 | 6174.791 | 13.81% |
| 2024-02-21 | 11.790 | 11.770 | 0.090 | 0.77% | 11.500 | 12.590 | 62967 | 7593.941 | 16.39% |
| 2024-02-20 | 11.070 | 11.680 | 0.360 | 3.18% | 10.930 | 11.770 | 53276 | 6139.921 | 13.87% |
| 2024-02-19 | 10.810 | 11.320 | 0.720 | 6.79% | 10.390 | 11.330 | 49036 | 5350.295 | 12.76% |