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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 7.280 | 7.340 | 0.210 | 2.95% | 7.110 | 7.380 | 57575 | 4188.292 | 4.18% |
| 2024-05-13 | 7.160 | 7.130 | -0.100 | -1.38% | 7.020 | 7.360 | 52114 | 3734.430 | 3.78% |
| 2024-05-10 | 7.810 | 7.230 | -0.510 | -6.59% | 7.200 | 7.920 | 83802 | 6270.164 | 6.08% |
| 2024-05-09 | 7.690 | 7.740 | -0.020 | -0.26% | 7.530 | 7.940 | 78806 | 6090.228 | 5.72% |
| 2024-05-08 | 8.170 | 7.760 | -0.620 | -7.40% | 7.720 | 8.440 | 113911 | 9078.814 | 8.26% |
| 2024-05-07 | 8.200 | 8.380 | 0.250 | 3.08% | 8.100 | 8.750 | 119223 | 10041.108 | 8.65% |
| 2024-05-06 | 8.040 | 8.130 | 0.160 | 2.01% | 7.820 | 8.270 | 101915 | 8204.372 | 7.39% |
| 2024-04-30 | 9.100 | 7.970 | -1.210 | -13.18% | 7.930 | 9.100 | 167621 | 14013.051 | 12.16% |
| 2024-04-29 | 8.530 | 9.180 | 0.470 | 5.40% | 8.330 | 9.180 | 138968 | 12254.213 | 10.08% |
| 2024-04-26 | 9.360 | 8.710 | -0.650 | -6.94% | 8.710 | 9.830 | 178462 | 16552.693 | 12.94% |
| 2024-04-25 | 9.600 | 9.360 | -0.420 | -4.29% | 9.360 | 10.180 | 145236 | 14175.750 | 10.53% |
| 2024-04-24 | 8.700 | 9.780 | 0.710 | 7.83% | 8.650 | 10.290 | 183953 | 17737.873 | 13.34% |
| 2024-04-23 | 8.880 | 9.070 | 0.320 | 3.66% | 8.780 | 9.470 | 140135 | 12779.739 | 10.16% |
| 2024-04-22 | 9.760 | 8.750 | -1.280 | -12.76% | 8.630 | 9.950 | 167298 | 15485.352 | 12.13% |
| 2024-04-19 | 9.270 | 10.030 | 0.370 | 3.83% | 9.170 | 10.560 | 224041 | 22191.502 | 16.25% |
| 2024-04-18 | 8.690 | 9.660 | 0.460 | 5.00% | 8.510 | 10.900 | 272588 | 25729.438 | 19.77% |
| 2024-04-17 | 7.800 | 9.200 | 1.490 | 19.33% | 7.800 | 9.990 | 253425 | 23114.451 | 18.38% |
| 2024-04-16 | 7.230 | 7.710 | 0.270 | 3.63% | 7.160 | 8.150 | 147668 | 11298.586 | 10.71% |
| 2024-04-15 | 7.050 | 7.440 | 0.310 | 4.35% | 6.840 | 7.730 | 114555 | 8425.914 | 8.31% |
| 2024-04-12 | 7.110 | 7.130 | -0.200 | -2.73% | 7.050 | 7.620 | 105078 | 7703.781 | 7.62% |
| 2024-04-11 | 7.960 | 7.330 | -1.040 | -12.43% | 7.310 | 8.150 | 165779 | 12805.326 | 12.02% |
| 2024-04-10 | 7.150 | 8.370 | 1.090 | 14.97% | 7.150 | 9.280 | 206025 | 16457.141 | 14.94% |
| 2024-04-09 | 7.010 | 7.280 | 0.370 | 5.35% | 6.800 | 7.350 | 111213 | 7948.616 | 8.07% |
| 2024-04-08 | 6.920 | 6.910 | 0.050 | 0.73% | 6.780 | 7.160 | 85913 | 5997.671 | 6.23% |
| 2024-04-03 | 7.130 | 6.860 | -0.440 | -6.03% | 6.850 | 7.360 | 114216 | 8039.425 | 8.28% |
| 2024-04-02 | 7.790 | 7.300 | -0.570 | -7.24% | 7.280 | 8.330 | 179449 | 13984.043 | 13.01% |
| 2024-04-01 | 7.600 | 7.870 | 0.070 | 0.90% | 7.560 | 8.370 | 174236 | 13906.444 | 12.64% |
| 2024-03-29 | 8.100 | 7.800 | -0.220 | -2.74% | 7.550 | 8.500 | 232099 | 18656.621 | 16.83% |
| 2024-03-28 | 6.550 | 8.020 | 1.850 | 29.98% | 6.540 | 8.020 | 256404 | 19471.412 | 18.60% |
| 2024-03-27 | 5.960 | 6.170 | 0.240 | 4.05% | 5.810 | 6.700 | 91948 | 5771.970 | 6.67% |
| 2024-03-26 | 6.180 | 5.930 | -0.340 | -5.42% | 5.830 | 6.390 | 78213 | 4764.168 | 5.67% |
| 2024-03-25 | 6.800 | 6.270 | -0.830 | -11.69% | 6.200 | 7.280 | 100000 | 6716.392 | 7.25% |
| 2024-03-22 | 7.060 | 7.100 | 0.130 | 1.87% | 6.700 | 7.470 | 147878 | 10423.048 | 10.72% |
| 2024-03-21 | 6.520 | 6.970 | 0.270 | 4.03% | 6.320 | 7.500 | 169955 | 11631.447 | 12.33% |
| 2024-03-20 | 5.930 | 6.700 | 0.710 | 11.85% | 5.920 | 6.830 | 129586 | 8272.609 | 9.40% |
| 2024-03-19 | 6.170 | 5.990 | -0.330 | -5.22% | 5.910 | 6.440 | 85252 | 5223.434 | 6.18% |
| 2024-03-18 | 5.950 | 6.320 | 0.480 | 8.22% | 5.900 | 6.750 | 137563 | 8739.747 | 9.98% |
| 2024-03-15 | 5.550 | 5.840 | 0.230 | 4.10% | 5.540 | 5.980 | 51214 | 2965.325 | 3.71% |
| 2024-03-14 | 5.610 | 5.610 | -0.080 | -1.41% | 5.520 | 5.880 | 29418 | 1659.245 | 2.13% |
| 2024-03-13 | 5.690 | 5.690 | -0.110 | -1.90% | 5.550 | 5.930 | 50411 | 2875.604 | 3.66% |
| 2024-03-12 | 5.490 | 5.800 | 0.250 | 4.50% | 5.400 | 5.950 | 64189 | 3655.506 | 4.66% |
| 2024-03-11 | 5.320 | 5.550 | 0.230 | 4.32% | 5.270 | 5.640 | 35836 | 1975.741 | 2.60% |
| 2024-03-08 | 5.370 | 5.320 | -0.010 | -0.19% | 5.250 | 5.370 | 15521 | 823.881 | 1.13% |
| 2024-03-07 | 5.510 | 5.330 | -0.260 | -4.65% | 5.280 | 5.580 | 31546 | 1704.283 | 2.29% |
| 2024-03-06 | 5.250 | 5.590 | 0.330 | 6.27% | 5.210 | 5.660 | 41514 | 2284.807 | 3.01% |
| 2024-03-05 | 5.400 | 5.260 | -0.170 | -3.13% | 5.250 | 5.420 | 21084 | 1126.152 | 1.53% |
| 2024-03-04 | 5.800 | 5.430 | -0.310 | -5.40% | 5.380 | 5.800 | 39834 | 2203.549 | 2.89% |
| 2024-03-01 | 5.880 | 5.740 | 0.070 | 1.23% | 5.630 | 5.960 | 46679 | 2686.645 | 3.39% |
| 2024-02-29 | 5.520 | 5.670 | 0.310 | 5.78% | 5.510 | 5.870 | 56507 | 3192.752 | 4.10% |
| 2024-02-28 | 5.590 | 5.360 | -0.110 | -2.01% | 5.350 | 5.930 | 93136 | 5300.594 | 6.75% |
| 2024-02-27 | 5.210 | 5.470 | 0.200 | 3.80% | 5.180 | 5.490 | 45582 | 2464.250 | 3.31% |
| 2024-02-26 | 5.270 | 5.270 | -0.030 | -0.57% | 5.130 | 5.330 | 29969 | 1566.368 | 2.17% |
| 2024-02-23 | 5.440 | 5.300 | -0.120 | -2.21% | 5.210 | 5.450 | 40047 | 2125.529 | 2.90% |
| 2024-02-22 | 5.380 | 5.420 | -0.040 | -0.73% | 5.340 | 5.550 | 47303 | 2561.710 | 3.43% |
| 2024-02-21 | 5.510 | 5.460 | -0.380 | -6.51% | 5.330 | 5.650 | 99232 | 5443.627 | 7.20% |
| 2024-02-20 | 5.140 | 5.840 | 0.910 | 18.46% | 4.950 | 5.950 | 118989 | 6499.218 | 8.63% |
| 2024-02-19 | 4.620 | 4.930 | 0.170 | 3.57% | 4.620 | 5.080 | 41126 | 2000.695 | 2.98% |
| 2024-02-08 | 4.640 | 4.760 | 0.350 | 7.94% | 4.460 | 5.300 | 46553 | 2250.806 | 3.38% |
| 2024-02-07 | 4.550 | 4.410 | 0.020 | 0.46% | 4.380 | 4.800 | 33353 | 1537.508 | 2.42% |
| 2024-02-06 | 3.990 | 4.390 | 0.420 | 10.58% | 3.920 | 4.400 | 38005 | 1529.268 | 2.76% |
| 2024-02-05 | 4.150 | 3.970 | -0.310 | -7.24% | 3.790 | 4.230 | 26115 | 1048.089 | 1.89% |