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 | 7.750 | 8.050 | 0.370 | 4.82% | 7.700 | 8.180 | 50946 | 4076.979 | 6.71% |
| 2024-05-16 | 7.750 | 7.680 | -0.010 | -0.13% | 7.650 | 7.760 | 16863 | 1298.274 | 2.22% |
| 2024-05-15 | 7.920 | 7.690 | -0.210 | -2.66% | 7.640 | 7.940 | 21298 | 1656.639 | 2.80% |
| 2024-05-14 | 7.830 | 7.900 | 0.110 | 1.41% | 7.830 | 7.960 | 14196 | 1120.390 | 1.87% |
| 2024-05-13 | 7.910 | 7.790 | -0.240 | -2.99% | 7.750 | 7.980 | 23736 | 1861.420 | 3.13% |
| 2024-05-10 | 8.340 | 8.030 | -0.270 | -3.25% | 8.020 | 8.340 | 32928 | 2676.981 | 4.34% |
| 2024-05-09 | 8.280 | 8.300 | -0.010 | -0.12% | 8.240 | 8.380 | 29647 | 2462.492 | 3.90% |
| 2024-05-08 | 8.400 | 8.310 | -0.120 | -1.42% | 8.230 | 8.550 | 28174 | 2360.818 | 3.71% |
| 2024-05-07 | 8.610 | 8.430 | -0.250 | -2.88% | 8.350 | 8.690 | 50331 | 4255.528 | 6.63% |
| 2024-05-06 | 8.900 | 8.680 | 0.110 | 1.28% | 8.570 | 8.980 | 59900 | 5240.862 | 7.89% |
| 2024-04-30 | 8.820 | 8.570 | -0.160 | -1.83% | 8.570 | 8.970 | 41599 | 3632.952 | 5.48% |
| 2024-04-29 | 8.190 | 8.730 | 0.410 | 4.93% | 8.140 | 9.100 | 91083 | 7890.070 | 11.99% |
| 2024-04-26 | 7.970 | 8.320 | 0.410 | 5.18% | 7.860 | 8.350 | 46131 | 3755.576 | 6.07% |
| 2024-04-25 | 8.080 | 7.910 | -0.170 | -2.10% | 7.900 | 8.080 | 20335 | 1621.055 | 2.68% |
| 2024-04-24 | 8.110 | 8.080 | 0.040 | 0.50% | 7.940 | 8.150 | 29731 | 2393.287 | 3.91% |
| 2024-04-23 | 7.970 | 8.040 | 0.160 | 2.03% | 7.880 | 8.080 | 25155 | 2012.506 | 3.31% |
| 2024-04-22 | 7.710 | 7.880 | 0.120 | 1.55% | 7.660 | 8.090 | 30447 | 2403.336 | 4.01% |
| 2024-04-19 | 7.990 | 7.760 | -0.240 | -3.00% | 7.710 | 7.990 | 31947 | 2498.004 | 4.21% |
| 2024-04-18 | 7.990 | 8.000 | -0.120 | -1.48% | 7.990 | 8.350 | 43620 | 3558.559 | 5.74% |
| 2024-04-17 | 7.660 | 8.120 | 0.510 | 6.70% | 7.660 | 8.180 | 54663 | 4371.665 | 7.20% |
| 2024-04-16 | 8.300 | 7.610 | -0.680 | -8.20% | 7.600 | 8.300 | 57141 | 4466.155 | 7.52% |
| 2024-04-15 | 8.600 | 8.290 | -0.300 | -3.49% | 8.170 | 8.740 | 44253 | 3734.988 | 5.83% |
| 2024-04-12 | 8.800 | 8.590 | -0.210 | -2.39% | 8.580 | 8.850 | 31156 | 2713.018 | 4.10% |
| 2024-04-11 | 9.000 | 8.800 | -0.260 | -2.87% | 8.770 | 9.050 | 37317 | 3302.667 | 4.91% |
| 2024-04-10 | 8.810 | 9.060 | 0.210 | 2.37% | 8.710 | 9.300 | 53703 | 4885.466 | 7.07% |
| 2024-04-09 | 8.710 | 8.850 | 0.120 | 1.37% | 8.710 | 8.890 | 28063 | 2473.033 | 3.70% |
| 2024-04-08 | 9.200 | 8.730 | -0.470 | -5.11% | 8.680 | 9.280 | 47592 | 4282.335 | 6.27% |
| 2024-04-03 | 9.350 | 9.200 | -0.170 | -1.81% | 9.130 | 9.440 | 35970 | 3336.345 | 4.74% |
| 2024-04-02 | 9.760 | 9.370 | -0.440 | -4.49% | 9.350 | 9.870 | 62003 | 5895.641 | 8.16% |
| 2024-04-01 | 9.680 | 9.810 | 0.110 | 1.13% | 9.660 | 9.980 | 48040 | 4731.454 | 6.33% |
| 2024-03-29 | 9.890 | 9.700 | -0.250 | -2.51% | 9.620 | 10.040 | 59280 | 5789.805 | 7.81% |
| 2024-03-28 | 9.600 | 9.950 | 0.180 | 1.84% | 9.440 | 10.110 | 101078 | 9996.752 | 13.31% |
| 2024-03-27 | 9.300 | 9.770 | 0.510 | 5.51% | 9.200 | 10.060 | 109225 | 10581.790 | 14.38% |
| 2024-03-26 | 9.530 | 9.260 | -0.250 | -2.63% | 9.020 | 9.580 | 55491 | 5182.941 | 7.31% |
| 2024-03-25 | 9.880 | 9.510 | -0.360 | -3.65% | 9.510 | 9.900 | 57451 | 5549.886 | 7.57% |
| 2024-03-22 | 9.850 | 9.870 | 0.020 | 0.20% | 9.830 | 10.090 | 52612 | 5234.158 | 6.93% |
| 2024-03-21 | 10.200 | 9.850 | -0.350 | -3.43% | 9.840 | 10.220 | 67553 | 6746.606 | 8.90% |
| 2024-03-20 | 10.220 | 10.200 | -0.020 | -0.20% | 10.100 | 10.330 | 44361 | 4525.267 | 5.84% |
| 2024-03-19 | 10.150 | 10.220 | 0.090 | 0.89% | 10.060 | 10.360 | 72912 | 7467.645 | 9.60% |
| 2024-03-18 | 10.160 | 10.130 | -0.040 | -0.39% | 10.000 | 10.170 | 61881 | 6237.497 | 8.15% |
| 2024-03-15 | 9.800 | 10.170 | 0.370 | 3.78% | 9.650 | 10.280 | 104629 | 10507.599 | 13.78% |
| 2024-03-14 | 10.010 | 9.800 | -0.250 | -2.49% | 9.700 | 10.140 | 72188 | 7153.998 | 9.51% |
| 2024-03-13 | 10.140 | 10.050 | -0.110 | -1.08% | 10.030 | 10.320 | 64962 | 6597.611 | 8.55% |
| 2024-03-12 | 10.350 | 10.160 | -0.180 | -1.74% | 10.100 | 10.360 | 71821 | 7312.885 | 9.46% |
| 2024-03-11 | 10.150 | 10.340 | 0.110 | 1.08% | 10.110 | 10.420 | 58172 | 5988.062 | 7.66% |
| 2024-03-08 | 10.070 | 10.230 | 0.130 | 1.29% | 10.020 | 10.270 | 51324 | 5200.808 | 6.76% |
| 2024-03-07 | 10.380 | 10.100 | -0.270 | -2.60% | 10.090 | 10.530 | 80951 | 8336.108 | 10.66% |
| 2024-03-06 | 10.090 | 10.370 | 0.190 | 1.87% | 10.020 | 10.470 | 81997 | 8479.436 | 10.80% |
| 2024-03-05 | 10.740 | 10.180 | -0.500 | -4.68% | 10.150 | 10.740 | 107769 | 11125.783 | 14.19% |
| 2024-03-04 | 11.100 | 10.680 | -0.280 | -2.55% | 10.450 | 11.150 | 100093 | 10733.801 | 13.18% |
| 2024-03-01 | 11.300 | 10.960 | -0.270 | -2.40% | 10.910 | 11.300 | 120398 | 13328.127 | 15.85% |
| 2024-02-29 | 10.960 | 11.230 | 0.260 | 2.37% | 10.830 | 11.350 | 137498 | 15257.043 | 18.11% |
| 2024-02-28 | 11.690 | 10.970 | -0.300 | -2.66% | 10.820 | 11.880 | 224217 | 25455.012 | 29.52% |
| 2024-02-27 | 10.620 | 11.270 | 0.760 | 7.23% | 10.530 | 11.370 | 187823 | 20720.953 | 24.73% |
| 2024-02-26 | 10.680 | 10.510 | -0.260 | -2.41% | 10.370 | 10.730 | 109105 | 11492.095 | 14.37% |
| 2024-02-23 | 11.090 | 10.770 | -0.350 | -3.15% | 10.630 | 11.170 | 144314 | 15605.153 | 19.00% |
| 2024-02-22 | 10.700 | 11.120 | 0.500 | 4.71% | 10.600 | 11.190 | 180223 | 19690.924 | 23.73% |
| 2024-02-21 | 10.580 | 10.620 | -0.140 | -1.30% | 10.440 | 10.980 | 163134 | 17455.023 | 21.48% |
| 2024-02-20 | 10.400 | 10.760 | 0.140 | 1.32% | 10.310 | 10.950 | 169802 | 18110.168 | 22.36% |
| 2024-02-19 | 10.070 | 10.620 | 0.720 | 7.27% | 9.900 | 10.680 | 158450 | 16404.959 | 20.86% |