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 | 7.410 | 7.540 | 0.020 | 0.27% | 7.400 | 7.540 | 3571 | 267.056 | 1.38% |
| 2024-05-08 | 7.590 | 7.520 | -0.050 | -0.66% | 7.410 | 7.590 | 3263 | 244.640 | 1.26% |
| 2024-05-07 | 7.550 | 7.570 | -0.010 | -0.13% | 7.430 | 7.580 | 4367 | 326.783 | 1.69% |
| 2024-05-06 | 7.350 | 7.580 | 0.290 | 3.98% | 7.270 | 7.590 | 6567 | 488.018 | 2.54% |
| 2024-04-30 | 7.250 | 7.290 | 0.020 | 0.28% | 7.210 | 7.340 | 4715 | 342.552 | 1.83% |
| 2024-04-29 | 7.200 | 7.270 | 0.070 | 0.97% | 7.090 | 7.340 | 4630 | 333.713 | 1.79% |
| 2024-04-26 | 7.270 | 7.200 | 0.030 | 0.42% | 7.060 | 7.270 | 4478 | 320.280 | 1.73% |
| 2024-04-25 | 7.160 | 7.170 | -0.090 | -1.24% | 7.100 | 7.230 | 1806 | 128.774 | 0.70% |
| 2024-04-24 | 7.260 | 7.260 | 0.070 | 0.97% | 7.100 | 7.260 | 1177 | 84.430 | 0.46% |
| 2024-04-23 | 7.050 | 7.190 | 0.110 | 1.55% | 7.050 | 7.190 | 2095 | 149.384 | 0.81% |
| 2024-04-22 | 6.870 | 7.080 | 0.030 | 0.43% | 6.870 | 7.110 | 3062 | 214.566 | 1.19% |
| 2024-04-19 | 6.940 | 7.050 | 0.010 | 0.14% | 6.840 | 7.080 | 3819 | 266.783 | 1.48% |
| 2024-04-18 | 7.130 | 7.040 | -0.040 | -0.56% | 6.900 | 7.190 | 2930 | 205.512 | 1.13% |
| 2024-04-17 | 6.800 | 7.080 | 0.290 | 4.27% | 6.800 | 7.170 | 2446 | 171.873 | 0.95% |
| 2024-04-16 | 7.280 | 6.790 | -0.680 | -9.10% | 6.700 | 7.390 | 4372 | 301.877 | 1.69% |
| 2024-04-15 | 7.610 | 7.470 | -0.180 | -2.35% | 7.200 | 7.840 | 2822 | 208.910 | 1.09% |
| 2024-04-12 | 7.640 | 7.650 | -0.030 | -0.39% | 7.640 | 7.850 | 1442 | 111.030 | 0.56% |
| 2024-04-11 | 7.810 | 7.680 | -0.050 | -0.65% | 7.500 | 7.880 | 3606 | 279.402 | 1.40% |
| 2024-04-10 | 7.510 | 7.730 | 0.190 | 2.52% | 7.300 | 7.870 | 4513 | 347.745 | 1.75% |
| 2024-04-09 | 7.510 | 7.540 | 0.110 | 1.48% | 7.330 | 7.550 | 1070 | 79.505 | 0.41% |
| 2024-04-08 | 7.750 | 7.430 | -0.280 | -3.63% | 7.400 | 7.750 | 2168 | 163.099 | 0.84% |
| 2024-04-03 | 7.790 | 7.710 | -0.110 | -1.41% | 7.700 | 7.840 | 1282 | 99.020 | 0.50% |
| 2024-04-02 | 7.830 | 7.820 | -0.070 | -0.89% | 7.720 | 7.870 | 2227 | 173.330 | 0.86% |
| 2024-04-01 | 7.800 | 7.890 | 0.080 | 1.02% | 7.660 | 7.890 | 4966 | 386.014 | 1.92% |
| 2024-03-29 | 7.860 | 7.810 | -0.060 | -0.76% | 7.730 | 7.900 | 1522 | 118.318 | 0.59% |
| 2024-03-28 | 7.930 | 7.870 | 0.030 | 0.38% | 7.750 | 7.930 | 3400 | 266.416 | 1.32% |
| 2024-03-27 | 7.770 | 7.840 | 0.190 | 2.48% | 7.680 | 7.980 | 7109 | 558.766 | 2.75% |
| 2024-03-26 | 7.860 | 7.650 | -0.150 | -1.92% | 7.500 | 7.860 | 2051 | 157.581 | 0.79% |
| 2024-03-25 | 7.890 | 7.800 | -0.080 | -1.02% | 7.710 | 7.890 | 1840 | 143.430 | 0.71% |
| 2024-03-22 | 7.910 | 7.880 | -0.100 | -1.25% | 7.780 | 7.990 | 1847 | 145.479 | 0.72% |
| 2024-03-21 | 8.070 | 7.980 | -0.060 | -0.75% | 7.820 | 8.070 | 3075 | 243.670 | 1.19% |
| 2024-03-20 | 8.080 | 8.040 | 0.040 | 0.50% | 7.950 | 8.080 | 3140 | 251.652 | 1.22% |
| 2024-03-19 | 8.200 | 8.000 | -0.120 | -1.48% | 7.940 | 8.200 | 5255 | 421.316 | 2.04% |
| 2024-03-18 | 8.110 | 8.120 | 0.050 | 0.62% | 7.990 | 8.130 | 3516 | 283.120 | 1.36% |
| 2024-03-15 | 7.660 | 8.070 | 0.370 | 4.81% | 7.630 | 8.160 | 9070 | 723.253 | 3.51% |
| 2024-03-14 | 7.840 | 7.700 | -0.040 | -0.52% | 7.670 | 7.840 | 1948 | 150.248 | 0.75% |
| 2024-03-13 | 7.830 | 7.740 | -0.110 | -1.40% | 7.730 | 7.900 | 1143 | 88.972 | 0.44% |
| 2024-03-12 | 7.800 | 7.850 | -0.030 | -0.38% | 7.740 | 7.930 | 2221 | 173.982 | 0.86% |
| 2024-03-11 | 7.600 | 7.880 | 0.180 | 2.34% | 7.590 | 7.890 | 4660 | 362.227 | 1.80% |
| 2024-03-08 | 7.750 | 7.700 | 0.130 | 1.72% | 7.570 | 7.750 | 2768 | 211.835 | 1.07% |
| 2024-03-07 | 7.880 | 7.570 | -0.200 | -2.57% | 7.570 | 7.880 | 2438 | 187.420 | 0.94% |
| 2024-03-06 | 7.690 | 7.770 | 0.150 | 1.97% | 7.610 | 7.830 | 3296 | 254.736 | 1.28% |
| 2024-03-05 | 7.720 | 7.620 | -0.300 | -3.79% | 7.600 | 7.850 | 2807 | 215.970 | 1.09% |
| 2024-03-04 | 8.070 | 7.920 | -0.200 | -2.46% | 7.770 | 8.160 | 4846 | 382.605 | 1.88% |
| 2024-03-01 | 8.130 | 8.120 | 0.020 | 0.25% | 8.020 | 8.280 | 4413 | 357.152 | 1.71% |
| 2024-02-29 | 7.880 | 8.100 | 0.220 | 2.79% | 7.800 | 8.120 | 5665 | 452.619 | 2.19% |
| 2024-02-28 | 8.430 | 7.880 | -0.430 | -5.17% | 7.820 | 8.560 | 14342 | 1176.582 | 5.55% |
| 2024-02-27 | 7.870 | 8.310 | 0.390 | 4.92% | 7.720 | 8.350 | 10503 | 857.052 | 4.07% |
| 2024-02-26 | 7.830 | 7.920 | 0.100 | 1.28% | 7.740 | 8.080 | 5899 | 464.808 | 2.28% |
| 2024-02-23 | 7.890 | 7.820 | -0.100 | -1.26% | 7.680 | 8.080 | 6506 | 505.651 | 2.52% |
| 2024-02-22 | 7.950 | 7.920 | -0.030 | -0.38% | 7.810 | 8.150 | 4218 | 334.291 | 1.63% |
| 2024-02-21 | 8.040 | 7.950 | -0.090 | -1.12% | 7.880 | 8.260 | 7809 | 631.860 | 3.02% |
| 2024-02-20 | 7.780 | 8.040 | 0.360 | 4.69% | 7.420 | 8.110 | 7650 | 600.991 | 2.96% |
| 2024-02-19 | 7.500 | 7.680 | 0.170 | 2.26% | 7.460 | 7.930 | 6468 | 495.984 | 2.50% |
| 2024-02-08 | 7.790 | 7.510 | -0.080 | -1.05% | 7.010 | 7.800 | 11117 | 820.189 | 4.31% |
| 2024-02-07 | 7.680 | 7.590 | -0.010 | -0.13% | 7.500 | 8.080 | 12323 | 968.319 | 4.77% |
| 2024-02-06 | 6.980 | 7.600 | 0.630 | 9.04% | 6.840 | 7.650 | 12942 | 957.125 | 5.01% |
| 2024-02-05 | 7.200 | 6.970 | -0.440 | -5.94% | 6.790 | 7.450 | 5529 | 391.771 | 2.14% |
| 2024-02-02 | 8.040 | 7.410 | -0.480 | -6.08% | 7.100 | 8.050 | 8719 | 652.802 | 3.38% |
| 2024-02-01 | 8.230 | 7.890 | -0.410 | -4.94% | 7.800 | 8.230 | 4285 | 343.246 | 1.66% |
| 2024-01-31 | 8.180 | 8.300 | 0.120 | 1.47% | 8.170 | 8.570 | 5391 | 451.227 | 2.09% |