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 | 9.12 | 9.13 | 0.00 | 0.00% | 9.06 | 9.19 | 263267 | 24026.05 | 6.37% |
| 2024-05-08 | 9.40 | 9.13 | -0.39 | -4.10% | 9.06 | 9.48 | 420564 | 38701.18 | 10.18% |
| 2024-05-07 | 9.52 | 9.52 | -0.28 | -2.86% | 9.35 | 9.77 | 511514 | 48782.73 | 12.39% |
| 2024-05-06 | 9.36 | 9.80 | 0.10 | 1.03% | 9.35 | 10.00 | 897807 | 87192.45 | 21.74% |
| 2024-04-30 | 9.27 | 9.70 | 0.88 | 9.98% | 8.90 | 9.70 | 972957 | 92803.55 | 23.56% |
| 2024-04-29 | 8.78 | 8.82 | 0.02 | 0.23% | 8.68 | 8.90 | 383999 | 33806.36 | 9.30% |
| 2024-04-26 | 8.66 | 8.80 | -0.08 | -0.90% | 8.62 | 9.08 | 591620 | 52472.04 | 14.32% |
| 2024-04-25 | 8.40 | 8.88 | 0.44 | 5.21% | 8.30 | 9.02 | 665429 | 57525.09 | 16.11% |
| 2024-04-24 | 7.64 | 8.44 | 0.77 | 10.04% | 7.62 | 8.44 | 369853 | 30470.56 | 8.96% |
| 2024-04-23 | 7.78 | 7.67 | -0.11 | -1.41% | 7.65 | 7.98 | 168086 | 13104.65 | 4.07% |
| 2024-04-22 | 8.20 | 7.78 | -0.64 | -7.60% | 7.66 | 8.21 | 283740 | 22335.88 | 6.87% |
| 2024-04-19 | 7.94 | 8.42 | 0.44 | 5.51% | 7.88 | 8.52 | 415969 | 34253.42 | 10.07% |
| 2024-04-18 | 7.85 | 7.98 | 0.18 | 2.31% | 7.85 | 8.27 | 352362 | 28365.10 | 8.53% |
| 2024-04-17 | 7.14 | 7.80 | 0.60 | 8.33% | 7.14 | 7.83 | 276213 | 21070.98 | 6.69% |
| 2024-04-16 | 7.85 | 7.20 | -0.80 | -10.00% | 7.20 | 7.85 | 280263 | 20855.05 | 6.79% |
| 2024-04-15 | 7.93 | 8.00 | -0.06 | -0.74% | 7.40 | 8.17 | 285252 | 22615.78 | 6.91% |
| 2024-04-12 | 8.18 | 8.06 | -0.23 | -2.77% | 8.06 | 8.38 | 182800 | 15028.40 | 4.43% |
| 2024-04-11 | 8.50 | 8.29 | -0.49 | -5.58% | 8.24 | 8.52 | 303748 | 25448.57 | 7.35% |
| 2024-04-10 | 8.28 | 8.78 | 0.41 | 4.90% | 8.00 | 8.98 | 461972 | 38961.37 | 11.19% |
| 2024-04-09 | 8.56 | 8.37 | -0.21 | -2.45% | 8.22 | 8.72 | 322608 | 27243.78 | 7.81% |
| 2024-04-08 | 8.80 | 8.58 | -0.45 | -4.98% | 8.58 | 9.15 | 359695 | 31733.12 | 8.71% |
| 2024-04-03 | 9.60 | 9.03 | -1.00 | -9.97% | 9.03 | 9.61 | 528260 | 48373.70 | 12.79% |
| 2024-04-02 | 10.34 | 10.03 | -0.37 | -3.56% | 9.84 | 10.80 | 635561 | 65421.41 | 15.39% |
| 2024-04-01 | 10.33 | 10.40 | -0.03 | -0.29% | 10.13 | 10.53 | 484521 | 49989.83 | 11.73% |
| 2024-03-29 | 10.31 | 10.43 | -0.28 | -2.61% | 10.08 | 10.66 | 675573 | 69974.48 | 16.36% |
| 2024-03-28 | 10.20 | 10.71 | 0.71 | 7.10% | 10.20 | 10.99 | 940892 | 99530.42 | 22.78% |
| 2024-03-27 | 10.72 | 10.00 | -0.99 | -9.01% | 9.97 | 10.82 | 889737 | 91754.12 | 21.54% |
| 2024-03-26 | 9.98 | 10.99 | 1.00 | 10.01% | 9.59 | 10.99 | 815490 | 84986.42 | 19.75% |
| 2024-03-25 | 9.74 | 9.99 | 0.20 | 2.04% | 9.71 | 10.77 | 800375 | 82958.67 | 19.38% |
| 2024-03-22 | 9.69 | 9.79 | -0.18 | -1.81% | 9.45 | 9.96 | 543705 | 52667.80 | 13.16% |
| 2024-03-21 | 9.59 | 9.97 | 0.33 | 3.42% | 9.41 | 10.38 | 808386 | 80078.41 | 19.57% |
| 2024-03-20 | 9.45 | 9.64 | 0.25 | 2.66% | 9.45 | 9.76 | 424999 | 40817.88 | 10.29% |
| 2024-03-19 | 9.60 | 9.39 | -0.34 | -3.49% | 9.38 | 9.74 | 456353 | 43502.74 | 11.05% |
| 2024-03-18 | 9.40 | 9.73 | 0.46 | 4.96% | 9.34 | 9.85 | 549204 | 53163.50 | 13.30% |
| 2024-03-15 | 9.11 | 9.27 | 0.17 | 1.87% | 9.06 | 9.34 | 356921 | 32829.65 | 8.64% |
| 2024-03-14 | 9.33 | 9.10 | -0.50 | -5.21% | 9.00 | 9.52 | 508262 | 46729.69 | 12.31% |
| 2024-03-13 | 9.70 | 9.60 | -0.39 | -3.90% | 9.42 | 10.24 | 824591 | 79951.98 | 19.97% |
| 2024-03-12 | 9.21 | 9.99 | 0.57 | 6.05% | 9.13 | 10.34 | 882760 | 86126.96 | 21.37% |
| 2024-03-11 | 9.02 | 9.42 | 0.40 | 4.43% | 8.94 | 9.60 | 681771 | 63252.76 | 16.51% |
| 2024-03-08 | 8.40 | 9.02 | 0.44 | 5.13% | 8.33 | 9.27 | 623043 | 55131.62 | 15.09% |
| 2024-03-07 | 8.90 | 8.58 | -0.58 | -6.33% | 8.57 | 9.44 | 632878 | 56612.03 | 15.32% |
| 2024-03-06 | 8.60 | 9.16 | 0.32 | 3.62% | 8.42 | 9.70 | 779769 | 71098.35 | 18.88% |
| 2024-03-05 | 8.60 | 8.84 | 0.32 | 3.76% | 8.45 | 9.37 | 809409 | 72280.86 | 19.60% |
| 2024-03-04 | 8.43 | 8.52 | 0.18 | 2.16% | 8.15 | 8.69 | 483290 | 40632.93 | 11.70% |
| 2024-03-01 | 8.14 | 8.34 | 0.24 | 2.96% | 7.96 | 8.47 | 473190 | 38910.16 | 11.46% |
| 2024-02-29 | 7.67 | 8.10 | 0.29 | 3.71% | 7.55 | 8.16 | 463475 | 37057.72 | 11.22% |
| 2024-02-28 | 8.50 | 7.81 | -0.87 | -10.02% | 7.81 | 8.63 | 662631 | 54851.47 | 16.04% |
| 2024-02-27 | 8.00 | 8.68 | 0.29 | 3.46% | 7.89 | 9.07 | 747874 | 64267.35 | 18.11% |
| 2024-02-26 | 8.06 | 8.39 | 0.76 | 9.96% | 7.64 | 8.39 | 733585 | 58201.57 | 17.76% |
| 2024-02-23 | 7.22 | 7.63 | 0.35 | 4.81% | 7.22 | 7.72 | 522074 | 38844.91 | 12.64% |
| 2024-02-22 | 6.81 | 7.28 | 0.20 | 2.82% | 6.78 | 7.36 | 573869 | 40628.25 | 13.90% |
| 2024-02-21 | 6.67 | 7.08 | 0.29 | 4.27% | 6.65 | 7.47 | 658520 | 47271.96 | 15.94% |
| 2024-02-20 | 6.59 | 6.79 | 0.12 | 1.80% | 6.50 | 7.09 | 532154 | 36021.56 | 12.88% |
| 2024-02-19 | 6.08 | 6.67 | 0.61 | 10.07% | 6.07 | 6.67 | 355954 | 22489.90 | 8.62% |
| 2024-02-08 | 5.71 | 6.06 | 0.35 | 6.13% | 5.32 | 6.11 | 509500 | 29097.12 | 12.34% |
| 2024-02-07 | 5.85 | 5.71 | -0.07 | -1.21% | 5.50 | 6.30 | 473070 | 27704.89 | 11.45% |
| 2024-02-06 | 5.69 | 5.78 | -0.26 | -4.30% | 5.44 | 6.13 | 388458 | 21943.02 | 9.41% |
| 2024-02-05 | 6.62 | 6.04 | -0.67 | -9.99% | 6.04 | 6.66 | 227480 | 14031.50 | 5.51% |
| 2024-02-02 | 7.17 | 6.71 | -0.41 | -5.76% | 6.50 | 7.32 | 266665 | 18469.29 | 6.46% |
| 2024-02-01 | 7.30 | 7.12 | -0.28 | -3.78% | 6.99 | 7.36 | 233100 | 16693.00 | 5.64% |
| 2024-01-31 | 7.88 | 7.40 | -0.54 | -6.80% | 7.32 | 7.98 | 341931 | 25981.69 | 8.28% |
| 2024-01-30 | 8.00 | 7.94 | -0.02 | -0.25% | 7.73 | 8.34 | 344991 | 27884.29 | 8.35% |