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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.14 | 8.95 | -0.18 | -1.97% | 8.90 | 9.20 | 38860 | 3492.19 | 2.64% |
| 2024-05-09 | 9.03 | 9.13 | 0.02 | 0.22% | 9.03 | 9.32 | 32993 | 3029.67 | 2.24% |
| 2024-05-08 | 9.22 | 9.11 | -0.07 | -0.76% | 9.06 | 9.27 | 41512 | 3803.70 | 2.82% |
| 2024-05-07 | 9.15 | 9.18 | 0.04 | 0.44% | 9.03 | 9.24 | 37850 | 3470.62 | 2.58% |
| 2024-05-06 | 9.10 | 9.14 | 0.17 | 1.90% | 9.02 | 9.22 | 64770 | 5925.92 | 4.41% |
| 2024-04-30 | 9.02 | 8.97 | -0.01 | -0.11% | 8.83 | 9.15 | 63249 | 5692.31 | 4.30% |
| 2024-04-29 | 8.71 | 8.98 | 0.34 | 3.94% | 8.64 | 9.00 | 78457 | 6944.83 | 5.34% |
| 2024-04-26 | 8.55 | 8.64 | -0.02 | -0.23% | 8.43 | 8.73 | 55682 | 4772.14 | 3.79% |
| 2024-04-25 | 8.42 | 8.66 | 0.36 | 4.34% | 8.32 | 8.77 | 68848 | 5904.45 | 4.68% |
| 2024-04-24 | 8.22 | 8.30 | 0.19 | 2.34% | 8.12 | 8.38 | 45325 | 3762.73 | 3.08% |
| 2024-04-23 | 7.80 | 8.11 | 0.31 | 3.97% | 7.79 | 8.25 | 64760 | 5211.43 | 4.41% |
| 2024-04-22 | 8.00 | 7.80 | -0.21 | -2.62% | 7.66 | 8.19 | 59824 | 4716.01 | 4.07% |
| 2024-04-19 | 7.83 | 8.01 | 0.17 | 2.17% | 7.69 | 8.08 | 73477 | 5826.40 | 5.00% |
| 2024-04-18 | 7.73 | 7.84 | 0.08 | 1.03% | 7.62 | 8.08 | 64820 | 5101.24 | 4.22% |
| 2024-04-17 | 7.18 | 7.76 | 0.89 | 12.95% | 7.11 | 7.80 | 77957 | 5869.57 | 5.08% |
| 2024-04-16 | 7.62 | 6.87 | -0.85 | -11.01% | 6.85 | 7.62 | 105706 | 7458.09 | 6.89% |
| 2024-04-15 | 8.53 | 7.72 | -0.85 | -9.92% | 7.52 | 8.66 | 101630 | 8029.71 | 6.62% |
| 2024-04-12 | 8.68 | 8.57 | -0.09 | -1.04% | 8.54 | 8.83 | 31304 | 2720.58 | 2.04% |
| 2024-04-11 | 8.60 | 8.66 | 0.03 | 0.35% | 8.42 | 8.92 | 51210 | 4461.30 | 3.34% |
| 2024-04-10 | 9.03 | 8.63 | -0.49 | -5.37% | 8.49 | 9.11 | 65589 | 5687.65 | 4.27% |
| 2024-04-09 | 8.80 | 9.12 | 0.32 | 3.64% | 8.76 | 9.15 | 53315 | 4807.37 | 3.47% |
| 2024-04-08 | 9.15 | 8.80 | -0.33 | -3.61% | 8.76 | 9.38 | 55347 | 4996.53 | 3.61% |
| 2024-04-03 | 9.21 | 9.13 | -0.09 | -0.98% | 8.85 | 9.25 | 38556 | 3484.38 | 2.51% |
| 2024-04-02 | 9.22 | 9.22 | -0.02 | -0.22% | 9.14 | 9.32 | 39899 | 3678.85 | 2.60% |
| 2024-04-01 | 9.01 | 9.24 | 0.25 | 2.78% | 8.97 | 9.29 | 53990 | 4956.16 | 3.52% |
| 2024-03-29 | 8.85 | 8.99 | 0.25 | 2.86% | 8.79 | 9.07 | 47548 | 4244.51 | 3.10% |
| 2024-03-28 | 8.46 | 8.74 | 0.28 | 3.31% | 8.45 | 8.87 | 43574 | 3794.47 | 2.84% |
| 2024-03-27 | 8.97 | 8.46 | -0.48 | -5.37% | 8.38 | 8.97 | 39762 | 3434.80 | 2.59% |
| 2024-03-26 | 8.92 | 8.94 | 0.10 | 1.13% | 8.72 | 9.00 | 40052 | 3547.30 | 2.61% |
| 2024-03-25 | 8.99 | 8.84 | -0.17 | -1.89% | 8.81 | 9.14 | 41529 | 3733.07 | 2.71% |
| 2024-03-22 | 9.17 | 9.01 | -0.23 | -2.49% | 8.90 | 9.25 | 43079 | 3896.17 | 2.81% |
| 2024-03-21 | 9.16 | 9.24 | 0.11 | 1.20% | 9.01 | 9.31 | 44198 | 4046.96 | 2.88% |
| 2024-03-20 | 9.08 | 9.13 | 0.04 | 0.44% | 9.02 | 9.27 | 44963 | 4111.12 | 2.93% |
| 2024-03-19 | 9.15 | 9.09 | -0.04 | -0.44% | 9.02 | 9.30 | 48600 | 4448.76 | 3.17% |
| 2024-03-18 | 8.75 | 9.13 | 0.38 | 4.34% | 8.75 | 9.14 | 69565 | 6280.29 | 4.53% |
| 2024-03-15 | 8.59 | 8.75 | 0.15 | 1.74% | 8.49 | 8.75 | 43372 | 3744.29 | 2.83% |
| 2024-03-14 | 8.71 | 8.60 | -0.11 | -1.26% | 8.43 | 8.81 | 52100 | 4491.94 | 3.39% |
| 2024-03-13 | 8.58 | 8.71 | 0.09 | 1.04% | 8.56 | 8.82 | 46737 | 4062.03 | 3.04% |
| 2024-03-12 | 8.48 | 8.62 | 0.14 | 1.65% | 8.32 | 8.62 | 53087 | 4514.21 | 3.46% |
| 2024-03-11 | 8.22 | 8.48 | 0.30 | 3.67% | 8.17 | 8.48 | 53849 | 4494.01 | 3.51% |
| 2024-03-08 | 8.11 | 8.18 | 0.07 | 0.86% | 8.05 | 8.22 | 35557 | 2893.57 | 2.32% |
| 2024-03-07 | 8.07 | 8.11 | 0.04 | 0.50% | 7.98 | 8.33 | 55958 | 4577.59 | 3.64% |
| 2024-03-06 | 7.81 | 8.07 | 0.19 | 2.41% | 7.81 | 8.12 | 48695 | 3889.43 | 3.17% |
| 2024-03-05 | 8.02 | 7.88 | -0.22 | -2.72% | 7.82 | 8.12 | 52309 | 4150.06 | 3.41% |
| 2024-03-04 | 8.18 | 8.10 | -0.11 | -1.34% | 7.90 | 8.23 | 50626 | 4084.79 | 3.30% |
| 2024-03-01 | 8.16 | 8.21 | -0.01 | -0.12% | 8.03 | 8.28 | 66428 | 5409.36 | 4.33% |
| 2024-02-29 | 7.68 | 8.22 | 0.33 | 4.18% | 7.68 | 8.22 | 85859 | 6878.23 | 5.59% |
| 2024-02-28 | 9.00 | 7.89 | -1.05 | -11.74% | 7.85 | 9.14 | 128490 | 10789.25 | 8.37% |
| 2024-02-27 | 8.62 | 8.94 | 0.52 | 6.18% | 8.48 | 8.97 | 57900 | 5051.21 | 3.77% |
| 2024-02-26 | 8.34 | 8.42 | 0.21 | 2.56% | 8.20 | 8.68 | 58897 | 4959.44 | 3.84% |
| 2024-02-23 | 7.97 | 8.21 | 0.33 | 4.19% | 7.85 | 8.24 | 59350 | 4771.92 | 3.87% |
| 2024-02-22 | 7.72 | 7.88 | 0.16 | 2.07% | 7.60 | 7.88 | 48163 | 3742.95 | 3.14% |
| 2024-02-21 | 7.41 | 7.72 | 0.28 | 3.76% | 7.26 | 8.11 | 80608 | 6284.75 | 5.25% |
| 2024-02-20 | 7.28 | 7.44 | 0.15 | 2.06% | 7.17 | 7.58 | 59726 | 4431.79 | 3.89% |
| 2024-02-19 | 7.16 | 7.29 | 0.27 | 3.85% | 7.15 | 7.61 | 89228 | 6538.76 | 5.81% |
| 2024-02-08 | 6.03 | 7.02 | 1.04 | 17.39% | 5.79 | 7.03 | 124282 | 7951.53 | 8.10% |
| 2024-02-07 | 6.52 | 5.98 | -0.56 | -8.56% | 5.77 | 6.54 | 121156 | 7458.06 | 7.89% |
| 2024-02-06 | 6.37 | 6.54 | -0.08 | -1.21% | 5.81 | 6.82 | 124438 | 7761.55 | 8.11% |
| 2024-02-05 | 7.67 | 6.62 | -1.19 | -15.24% | 6.40 | 7.67 | 108952 | 7387.40 | 7.10% |
| 2024-02-02 | 8.24 | 7.81 | -0.37 | -4.52% | 7.42 | 8.42 | 51898 | 4094.46 | 3.38% |
| 2024-02-01 | 8.38 | 8.18 | -0.22 | -2.62% | 7.93 | 8.39 | 54064 | 4405.39 | 3.52% |
| 2024-01-31 | 9.00 | 8.40 | -0.56 | -6.25% | 8.18 | 9.20 | 65044 | 5526.58 | 4.24% |