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 | 9.07 | 9.10 | -0.01 | -0.11% | 9.07 | 9.21 | 59671 | 5450.35 | 1.93% |
| 2024-05-08 | 9.34 | 9.11 | -0.23 | -2.46% | 9.09 | 9.34 | 55798 | 5122.53 | 1.81% |
| 2024-05-07 | 9.32 | 9.34 | 0.03 | 0.32% | 9.29 | 9.45 | 56403 | 5278.15 | 1.82% |
| 2024-05-06 | 9.40 | 9.31 | 0.08 | 0.87% | 9.29 | 9.47 | 56371 | 5281.15 | 1.82% |
| 2024-04-30 | 9.36 | 9.23 | -0.08 | -0.86% | 9.09 | 9.43 | 59998 | 5544.74 | 1.94% |
| 2024-04-29 | 9.00 | 9.31 | 0.32 | 3.56% | 9.00 | 9.33 | 73028 | 6745.02 | 2.36% |
| 2024-04-26 | 8.80 | 8.99 | 0.21 | 2.39% | 8.74 | 9.06 | 84478 | 7555.15 | 2.73% |
| 2024-04-25 | 8.81 | 8.78 | -0.16 | -1.79% | 8.57 | 8.93 | 72124 | 6339.38 | 2.33% |
| 2024-04-24 | 8.70 | 8.94 | 0.24 | 2.76% | 8.69 | 8.95 | 67145 | 5945.98 | 2.17% |
| 2024-04-23 | 8.57 | 8.70 | 0.21 | 2.47% | 8.49 | 8.76 | 63900 | 5533.46 | 2.07% |
| 2024-04-22 | 8.39 | 8.49 | -0.03 | -0.35% | 8.27 | 8.65 | 65475 | 5574.77 | 2.12% |
| 2024-04-19 | 8.73 | 8.52 | -0.23 | -2.63% | 8.47 | 8.73 | 71714 | 6136.24 | 2.32% |
| 2024-04-18 | 8.76 | 8.75 | 0.06 | 0.69% | 8.52 | 8.95 | 70124 | 6130.75 | 2.27% |
| 2024-04-17 | 8.14 | 8.69 | 0.67 | 8.35% | 8.14 | 8.75 | 99787 | 8541.16 | 3.23% |
| 2024-04-16 | 8.88 | 8.02 | -0.86 | -9.68% | 8.00 | 8.88 | 121247 | 10018.56 | 3.93% |
| 2024-04-15 | 9.26 | 8.88 | -0.39 | -4.21% | 8.71 | 9.32 | 102450 | 9186.91 | 3.32% |
| 2024-04-12 | 9.39 | 9.27 | -0.15 | -1.59% | 9.24 | 9.56 | 58816 | 5527.53 | 1.91% |
| 2024-04-11 | 9.38 | 9.42 | -0.07 | -0.74% | 9.33 | 9.64 | 65907 | 6265.22 | 2.14% |
| 2024-04-10 | 9.86 | 9.49 | -0.43 | -4.33% | 9.35 | 9.91 | 107276 | 10276.02 | 3.48% |
| 2024-04-09 | 9.76 | 9.92 | 0.16 | 1.64% | 9.72 | 9.98 | 66129 | 6523.59 | 2.14% |
| 2024-04-08 | 10.08 | 9.76 | -0.32 | -3.17% | 9.75 | 10.20 | 89846 | 8889.49 | 2.91% |
| 2024-04-03 | 10.45 | 10.08 | -0.39 | -3.72% | 10.03 | 10.49 | 108150 | 11002.49 | 3.50% |
| 2024-04-02 | 10.70 | 10.47 | -0.22 | -2.06% | 10.39 | 10.83 | 147708 | 15582.22 | 4.79% |
| 2024-04-01 | 10.60 | 10.69 | 0.09 | 0.85% | 10.48 | 10.78 | 173608 | 18459.66 | 5.62% |
| 2024-03-29 | 10.00 | 10.60 | 0.45 | 4.43% | 9.78 | 10.62 | 238318 | 24386.33 | 7.72% |
| 2024-03-28 | 9.70 | 10.15 | 0.22 | 2.22% | 9.60 | 10.34 | 225406 | 22726.15 | 7.30% |
| 2024-03-27 | 10.50 | 9.93 | -1.04 | -9.48% | 9.87 | 10.95 | 319016 | 32995.07 | 10.34% |
| 2024-03-26 | 11.99 | 10.97 | -0.53 | -4.61% | 10.91 | 11.99 | 481035 | 55026.84 | 15.59% |
| 2024-03-25 | 11.50 | 11.50 | 1.05 | 10.05% | 11.50 | 11.50 | 96016 | 11041.79 | 3.11% |
| 2024-03-22 | 10.53 | 10.45 | -0.08 | -0.76% | 10.18 | 10.60 | 91597 | 9513.65 | 2.97% |
| 2024-03-21 | 10.52 | 10.53 | 0.03 | 0.29% | 10.40 | 10.88 | 86482 | 9157.51 | 2.80% |
| 2024-03-20 | 10.33 | 10.50 | 0.17 | 1.65% | 10.30 | 10.53 | 79022 | 8231.33 | 2.56% |
| 2024-03-19 | 10.39 | 10.33 | 0.00 | 0.00% | 10.29 | 10.46 | 87713 | 9097.55 | 2.84% |
| 2024-03-18 | 10.23 | 10.33 | 0.23 | 2.28% | 10.11 | 10.33 | 91023 | 9331.58 | 2.95% |
| 2024-03-15 | 10.02 | 10.10 | 0.09 | 0.90% | 9.86 | 10.10 | 63264 | 6308.80 | 2.05% |
| 2024-03-14 | 10.16 | 10.01 | -0.21 | -2.05% | 9.85 | 10.22 | 94078 | 9436.56 | 3.05% |
| 2024-03-13 | 10.32 | 10.22 | -0.06 | -0.58% | 10.15 | 10.39 | 99961 | 10248.08 | 3.24% |
| 2024-03-12 | 10.01 | 10.28 | 0.29 | 2.90% | 9.97 | 10.30 | 117926 | 11973.39 | 3.82% |
| 2024-03-11 | 9.75 | 9.99 | 0.22 | 2.25% | 9.72 | 10.00 | 78596 | 7770.79 | 2.55% |
| 2024-03-08 | 9.72 | 9.77 | 0.08 | 0.83% | 9.56 | 9.82 | 66082 | 6402.99 | 2.14% |
| 2024-03-07 | 9.84 | 9.69 | -0.13 | -1.32% | 9.67 | 10.00 | 82575 | 8115.98 | 2.68% |
| 2024-03-06 | 9.78 | 9.82 | 0.02 | 0.20% | 9.66 | 9.92 | 73724 | 7228.31 | 2.39% |
| 2024-03-05 | 9.93 | 9.80 | -0.18 | -1.80% | 9.73 | 9.97 | 90588 | 8936.29 | 2.94% |
| 2024-03-04 | 10.10 | 9.98 | -0.16 | -1.58% | 9.70 | 10.16 | 146067 | 14445.66 | 4.73% |
| 2024-03-01 | 9.91 | 10.14 | 0.24 | 2.42% | 9.88 | 10.18 | 103516 | 10421.44 | 3.35% |
| 2024-02-29 | 9.48 | 9.90 | 0.41 | 4.32% | 9.48 | 9.99 | 124015 | 12162.06 | 4.02% |
| 2024-02-28 | 10.43 | 9.49 | -0.95 | -9.10% | 9.47 | 10.66 | 175848 | 17771.79 | 5.70% |
| 2024-02-27 | 9.88 | 10.44 | 0.47 | 4.71% | 9.82 | 10.46 | 102193 | 10427.57 | 3.31% |
| 2024-02-26 | 9.92 | 9.97 | 0.07 | 0.71% | 9.74 | 10.18 | 99854 | 9934.02 | 3.24% |
| 2024-02-23 | 9.60 | 9.90 | 0.30 | 3.13% | 9.57 | 9.94 | 114677 | 11150.92 | 3.72% |
| 2024-02-22 | 9.25 | 9.60 | 0.36 | 3.90% | 9.24 | 9.60 | 107970 | 10234.82 | 3.50% |
| 2024-02-21 | 9.10 | 9.24 | -0.02 | -0.22% | 9.03 | 9.56 | 111861 | 10446.74 | 3.62% |
| 2024-02-20 | 9.01 | 9.26 | 0.16 | 1.76% | 8.89 | 9.33 | 88166 | 8073.73 | 2.86% |
| 2024-02-19 | 8.82 | 9.10 | 0.37 | 4.24% | 8.82 | 9.19 | 99336 | 8962.61 | 3.22% |
| 2024-02-08 | 7.99 | 8.73 | 0.76 | 9.54% | 7.97 | 8.76 | 107671 | 9096.56 | 3.49% |
| 2024-02-07 | 8.01 | 7.97 | 0.03 | 0.38% | 7.81 | 8.30 | 88002 | 7106.49 | 2.85% |
| 2024-02-06 | 7.47 | 7.94 | 0.28 | 3.66% | 7.01 | 8.29 | 113234 | 8580.10 | 3.67% |
| 2024-02-05 | 8.46 | 7.66 | -0.85 | -9.99% | 7.66 | 8.48 | 114104 | 8956.11 | 3.70% |
| 2024-02-02 | 9.00 | 8.51 | -0.49 | -5.44% | 8.17 | 9.15 | 95673 | 8269.50 | 3.10% |
| 2024-02-01 | 9.00 | 9.00 | 0.07 | 0.78% | 8.70 | 9.24 | 75261 | 6765.66 | 2.44% |
| 2024-01-31 | 9.60 | 8.93 | -0.77 | -7.94% | 8.80 | 9.70 | 124954 | 11481.45 | 4.05% |