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 | 9.72 | 9.73 | -0.03 | -0.31% | 9.68 | 9.88 | 38205 | 3737.41 | 0.86% |
| 2024-05-08 | 9.87 | 9.76 | -0.03 | -0.31% | 9.73 | 9.94 | 29707 | 2915.79 | 0.67% |
| 2024-05-07 | 9.56 | 9.79 | 0.20 | 2.09% | 9.56 | 9.85 | 47597 | 4643.91 | 1.08% |
| 2024-05-06 | 9.41 | 9.59 | 0.29 | 3.12% | 9.37 | 9.68 | 44053 | 4188.93 | 1.00% |
| 2024-04-30 | 9.40 | 9.30 | -0.07 | -0.75% | 9.23 | 9.45 | 36419 | 3394.30 | 0.82% |
| 2024-04-29 | 9.18 | 9.37 | 0.17 | 1.85% | 9.15 | 9.43 | 32764 | 3060.95 | 0.74% |
| 2024-04-26 | 9.14 | 9.20 | 0.04 | 0.44% | 9.04 | 9.30 | 39617 | 3644.37 | 0.90% |
| 2024-04-25 | 8.88 | 9.16 | 0.21 | 2.35% | 8.83 | 9.27 | 48589 | 4427.68 | 1.10% |
| 2024-04-24 | 8.65 | 8.95 | 0.21 | 2.40% | 8.55 | 8.96 | 46634 | 4115.83 | 1.05% |
| 2024-04-23 | 8.56 | 8.74 | 0.14 | 1.63% | 8.56 | 8.83 | 37694 | 3270.34 | 0.85% |
| 2024-04-22 | 8.72 | 8.60 | -0.41 | -4.55% | 8.58 | 8.90 | 62103 | 5428.13 | 1.40% |
| 2024-04-19 | 8.70 | 9.01 | 0.55 | 6.50% | 8.58 | 9.06 | 93960 | 8327.86 | 2.12% |
| 2024-04-18 | 8.34 | 8.46 | 0.12 | 1.44% | 8.28 | 8.70 | 34662 | 2953.19 | 0.78% |
| 2024-04-17 | 8.10 | 8.34 | 0.42 | 5.30% | 8.02 | 8.42 | 35042 | 2895.05 | 0.79% |
| 2024-04-16 | 8.53 | 7.92 | -0.60 | -7.04% | 7.90 | 8.55 | 51240 | 4124.79 | 1.16% |
| 2024-04-15 | 8.91 | 8.52 | -0.48 | -5.33% | 8.40 | 9.00 | 45300 | 3937.74 | 1.02% |
| 2024-04-12 | 9.07 | 9.00 | -0.07 | -0.77% | 8.93 | 9.13 | 26244 | 2370.44 | 0.59% |
| 2024-04-11 | 8.97 | 9.07 | -0.08 | -0.87% | 8.91 | 9.26 | 38923 | 3543.82 | 0.88% |
| 2024-04-10 | 9.24 | 9.15 | -0.02 | -0.22% | 8.91 | 9.27 | 44754 | 4057.44 | 1.01% |
| 2024-04-09 | 8.75 | 9.17 | 0.37 | 4.20% | 8.75 | 9.28 | 56336 | 5093.48 | 1.27% |
| 2024-04-08 | 8.96 | 8.80 | -0.21 | -2.33% | 8.78 | 9.14 | 59137 | 5260.24 | 1.34% |
| 2024-04-03 | 8.69 | 9.01 | 0.30 | 3.44% | 8.69 | 9.27 | 89119 | 8047.36 | 2.01% |
| 2024-04-02 | 8.57 | 8.71 | 0.11 | 1.28% | 8.52 | 8.75 | 39362 | 3406.96 | 0.89% |
| 2024-04-01 | 8.50 | 8.60 | 0.15 | 1.78% | 8.47 | 8.64 | 36428 | 3125.05 | 0.82% |
| 2024-03-29 | 8.24 | 8.45 | 0.16 | 1.93% | 8.15 | 8.49 | 42826 | 3553.38 | 0.97% |
| 2024-03-28 | 8.06 | 8.29 | 0.23 | 2.85% | 8.01 | 8.37 | 35767 | 2933.22 | 0.81% |
| 2024-03-27 | 8.26 | 8.06 | -0.20 | -2.42% | 8.05 | 8.33 | 20487 | 1672.56 | 0.46% |
| 2024-03-26 | 8.31 | 8.26 | 0.00 | 0.00% | 8.11 | 8.31 | 29021 | 2382.36 | 0.66% |
| 2024-03-25 | 8.38 | 8.26 | -0.14 | -1.67% | 8.23 | 8.44 | 38001 | 3169.71 | 0.86% |
| 2024-03-22 | 8.63 | 8.40 | -0.21 | -2.44% | 8.32 | 8.64 | 27674 | 2331.41 | 0.63% |
| 2024-03-21 | 8.52 | 8.61 | 0.13 | 1.53% | 8.47 | 8.62 | 43489 | 3724.34 | 0.98% |
| 2024-03-20 | 8.51 | 8.48 | -0.03 | -0.35% | 8.37 | 8.55 | 37193 | 3142.64 | 0.84% |
| 2024-03-19 | 8.41 | 8.51 | 0.12 | 1.43% | 8.39 | 8.66 | 67351 | 5759.27 | 1.52% |
| 2024-03-18 | 8.35 | 8.39 | 0.14 | 1.70% | 8.24 | 8.51 | 54652 | 4559.88 | 1.24% |
| 2024-03-15 | 7.95 | 8.25 | 0.28 | 3.51% | 7.90 | 8.28 | 57441 | 4660.86 | 1.30% |
| 2024-03-14 | 7.96 | 7.97 | 0.01 | 0.13% | 7.82 | 8.09 | 42673 | 3407.81 | 0.96% |
| 2024-03-13 | 8.02 | 7.96 | -0.04 | -0.50% | 7.82 | 8.06 | 39209 | 3104.81 | 0.89% |
| 2024-03-12 | 7.84 | 8.00 | 0.17 | 2.17% | 7.79 | 8.00 | 35376 | 2796.50 | 0.80% |
| 2024-03-11 | 7.68 | 7.83 | 0.11 | 1.42% | 7.66 | 7.86 | 38067 | 2953.09 | 0.86% |
| 2024-03-08 | 7.72 | 7.72 | -0.04 | -0.52% | 7.65 | 7.82 | 24475 | 1891.31 | 0.55% |
| 2024-03-07 | 7.77 | 7.76 | 0.02 | 0.26% | 7.76 | 7.97 | 34990 | 2741.20 | 0.79% |
| 2024-03-06 | 7.70 | 7.74 | 0.00 | 0.00% | 7.69 | 7.84 | 34524 | 2673.76 | 0.78% |
| 2024-03-05 | 7.96 | 7.74 | -0.23 | -2.89% | 7.69 | 7.96 | 47296 | 3671.42 | 1.07% |
| 2024-03-04 | 8.05 | 7.97 | -0.10 | -1.24% | 7.86 | 8.14 | 36459 | 2900.00 | 0.82% |
| 2024-03-01 | 8.04 | 8.07 | 0.03 | 0.37% | 7.86 | 8.19 | 43619 | 3492.27 | 0.99% |
| 2024-02-29 | 7.78 | 8.04 | 0.19 | 2.42% | 7.75 | 8.07 | 38066 | 3031.77 | 0.86% |
| 2024-02-28 | 8.50 | 7.85 | -0.60 | -7.10% | 7.80 | 8.70 | 69269 | 5765.00 | 1.57% |
| 2024-02-27 | 8.34 | 8.45 | 0.10 | 1.20% | 8.28 | 8.46 | 39729 | 3326.23 | 0.90% |
| 2024-02-26 | 8.35 | 8.35 | -0.01 | -0.12% | 8.22 | 8.46 | 42555 | 3547.62 | 0.96% |
| 2024-02-23 | 8.15 | 8.36 | 0.22 | 2.70% | 8.11 | 8.38 | 32670 | 2692.01 | 0.74% |
| 2024-02-22 | 8.12 | 8.14 | 0.00 | 0.00% | 7.98 | 8.28 | 30159 | 2442.63 | 0.68% |
| 2024-02-21 | 8.06 | 8.14 | 0.08 | 0.99% | 7.98 | 8.36 | 32933 | 2693.83 | 0.74% |
| 2024-02-20 | 7.85 | 8.06 | 0.15 | 1.90% | 7.75 | 8.11 | 30905 | 2465.33 | 0.70% |
| 2024-02-19 | 7.58 | 7.91 | 0.35 | 4.63% | 7.58 | 7.96 | 55867 | 4388.86 | 1.26% |
| 2024-02-08 | 7.07 | 7.56 | 0.53 | 7.54% | 6.88 | 7.58 | 51295 | 3706.37 | 1.30% |
| 2024-02-07 | 7.66 | 7.03 | -0.53 | -7.01% | 6.89 | 7.66 | 66251 | 4724.17 | 1.68% |
| 2024-02-06 | 7.37 | 7.56 | 0.18 | 2.44% | 6.74 | 7.84 | 69658 | 5030.60 | 1.76% |
| 2024-02-05 | 8.16 | 7.38 | -0.82 | -10.00% | 7.38 | 8.16 | 49340 | 3714.60 | 1.25% |
| 2024-02-02 | 8.93 | 8.20 | -0.73 | -8.17% | 8.04 | 9.10 | 61435 | 5150.01 | 1.56% |
| 2024-02-01 | 9.13 | 8.93 | -0.22 | -2.40% | 8.66 | 9.18 | 50602 | 4526.20 | 1.28% |
| 2024-01-31 | 9.33 | 9.15 | -0.34 | -3.58% | 8.80 | 9.37 | 87058 | 7921.90 | 2.20% |
| 2024-01-30 | 9.80 | 9.49 | -0.31 | -3.16% | 9.47 | 9.86 | 28558 | 2745.80 | 0.72% |