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 | 9.25 | 9.28 | -0.02 | -0.22% | 9.13 | 9.37 | 258848 | 23948.75 | 1.00% |
| 2024-05-08 | 9.17 | 9.30 | 0.15 | 1.64% | 9.07 | 9.42 | 382995 | 35457.20 | 1.48% |
| 2024-05-07 | 9.00 | 9.15 | 0.19 | 2.12% | 9.00 | 9.23 | 243132 | 22197.03 | 0.94% |
| 2024-05-06 | 9.00 | 8.96 | -0.02 | -0.22% | 8.73 | 9.03 | 333679 | 29652.45 | 1.29% |
| 2024-04-30 | 8.84 | 8.98 | 0.18 | 2.05% | 8.78 | 9.19 | 313098 | 28260.39 | 1.21% |
| 2024-04-29 | 8.90 | 8.80 | -0.21 | -2.33% | 8.56 | 8.95 | 427481 | 37318.10 | 1.65% |
| 2024-04-26 | 8.90 | 9.01 | 0.14 | 1.58% | 8.81 | 9.13 | 346735 | 31119.02 | 1.34% |
| 2024-04-25 | 8.98 | 8.87 | -0.12 | -1.33% | 8.72 | 9.09 | 278199 | 24625.24 | 1.07% |
| 2024-04-24 | 8.72 | 8.99 | 0.28 | 3.21% | 8.70 | 9.02 | 279311 | 24848.91 | 1.08% |
| 2024-04-23 | 8.79 | 8.71 | -0.07 | -0.80% | 8.42 | 8.94 | 395561 | 34274.72 | 1.53% |
| 2024-04-22 | 9.16 | 8.78 | -0.38 | -4.15% | 8.75 | 9.30 | 326444 | 29254.27 | 1.26% |
| 2024-04-19 | 8.91 | 9.16 | 0.18 | 2.00% | 8.87 | 9.20 | 303285 | 27606.50 | 1.17% |
| 2024-04-18 | 9.22 | 8.98 | -0.22 | -2.39% | 8.91 | 9.40 | 432412 | 39172.45 | 1.67% |
| 2024-04-17 | 9.12 | 9.20 | 0.05 | 0.55% | 9.03 | 9.36 | 257372 | 23749.11 | 0.99% |
| 2024-04-16 | 9.50 | 9.15 | -0.43 | -4.49% | 9.09 | 9.59 | 412498 | 38373.26 | 1.59% |
| 2024-04-15 | 9.43 | 9.58 | 0.11 | 1.16% | 9.21 | 9.79 | 453952 | 42988.02 | 1.75% |
| 2024-04-12 | 9.49 | 9.47 | -0.08 | -0.84% | 9.36 | 9.80 | 300903 | 28785.13 | 1.16% |
| 2024-04-11 | 9.13 | 9.55 | 0.35 | 3.80% | 9.06 | 9.80 | 464011 | 43847.27 | 1.79% |
| 2024-04-10 | 8.87 | 9.20 | 0.26 | 2.91% | 8.87 | 9.55 | 442603 | 40956.83 | 1.71% |
| 2024-04-09 | 8.70 | 8.94 | 0.33 | 3.83% | 8.60 | 8.99 | 328758 | 29112.69 | 1.27% |
| 2024-04-08 | 8.85 | 8.61 | -0.29 | -3.26% | 8.49 | 8.96 | 332775 | 29014.78 | 1.28% |
| 2024-04-03 | 8.65 | 8.90 | 0.20 | 2.30% | 8.56 | 8.93 | 308630 | 27115.73 | 1.19% |
| 2024-04-02 | 8.56 | 8.70 | 0.13 | 1.52% | 8.50 | 8.97 | 415358 | 36104.96 | 1.60% |
| 2024-04-01 | 8.70 | 8.57 | -0.14 | -1.61% | 8.38 | 8.76 | 369740 | 31595.52 | 1.43% |
| 2024-03-29 | 8.15 | 8.71 | 0.56 | 6.87% | 8.03 | 8.80 | 478537 | 40162.48 | 1.85% |
| 2024-03-28 | 7.92 | 8.15 | 0.29 | 3.69% | 7.76 | 8.21 | 389579 | 31275.92 | 1.50% |
| 2024-03-27 | 7.67 | 7.86 | 0.20 | 2.61% | 7.66 | 8.04 | 483264 | 38266.95 | 1.87% |
| 2024-03-26 | 7.93 | 7.66 | -0.28 | -3.53% | 7.52 | 7.96 | 523948 | 40309.87 | 2.02% |
| 2024-03-25 | 8.19 | 7.94 | -0.26 | -3.17% | 7.93 | 8.33 | 412032 | 33505.84 | 1.59% |
| 2024-03-22 | 7.99 | 8.20 | 0.14 | 1.74% | 7.97 | 8.33 | 466034 | 38103.75 | 1.80% |
| 2024-03-21 | 7.86 | 8.06 | 0.07 | 0.88% | 7.66 | 8.41 | 734757 | 59176.03 | 2.84% |
| 2024-03-20 | 7.75 | 7.99 | 0.17 | 2.17% | 7.75 | 8.08 | 375209 | 29766.76 | 1.45% |
| 2024-03-19 | 7.67 | 7.82 | 0.10 | 1.30% | 7.65 | 8.04 | 460236 | 36264.97 | 1.78% |
| 2024-03-18 | 7.68 | 7.72 | -0.03 | -0.39% | 7.52 | 7.77 | 516072 | 39491.95 | 1.99% |
| 2024-03-15 | 7.82 | 7.75 | -0.18 | -2.27% | 7.50 | 8.00 | 622579 | 48187.16 | 2.40% |
| 2024-03-14 | 7.42 | 7.93 | 0.45 | 6.02% | 7.39 | 8.00 | 753686 | 58538.09 | 2.91% |
| 2024-03-13 | 7.40 | 7.48 | 0.02 | 0.27% | 7.30 | 7.59 | 459589 | 34200.55 | 1.77% |
| 2024-03-12 | 8.00 | 7.46 | -0.63 | -7.79% | 7.39 | 8.00 | 1071167 | 81230.16 | 4.13% |
| 2024-03-11 | 8.28 | 8.09 | -0.15 | -1.82% | 7.79 | 8.39 | 598785 | 48028.52 | 2.31% |
| 2024-03-08 | 8.04 | 8.24 | 0.20 | 2.49% | 7.87 | 8.27 | 395514 | 31963.04 | 1.53% |
| 2024-03-07 | 7.81 | 8.04 | 0.08 | 1.01% | 7.80 | 8.14 | 420597 | 33648.63 | 1.62% |
| 2024-03-06 | 7.60 | 7.96 | 0.27 | 3.51% | 7.60 | 8.14 | 556793 | 44364.16 | 2.15% |
| 2024-03-05 | 7.88 | 7.69 | -0.18 | -2.29% | 7.62 | 7.94 | 446926 | 34508.05 | 1.73% |
| 2024-03-04 | 7.60 | 7.87 | 0.18 | 2.34% | 7.55 | 7.98 | 638758 | 49728.61 | 2.47% |
| 2024-03-01 | 7.10 | 7.69 | 0.62 | 8.77% | 7.07 | 7.78 | 1020136 | 77296.42 | 3.94% |
| 2024-02-29 | 6.70 | 7.07 | 0.32 | 4.74% | 6.67 | 7.09 | 731437 | 50307.18 | 2.82% |
| 2024-02-28 | 6.62 | 6.75 | 0.09 | 1.35% | 6.48 | 6.98 | 783589 | 52661.07 | 3.02% |
| 2024-02-27 | 6.48 | 6.66 | 0.15 | 2.30% | 6.42 | 6.66 | 410412 | 27058.01 | 1.58% |
| 2024-02-26 | 6.76 | 6.51 | -0.27 | -3.98% | 6.48 | 6.95 | 624295 | 41603.22 | 2.41% |
| 2024-02-23 | 6.63 | 6.78 | 0.08 | 1.19% | 6.57 | 6.86 | 667177 | 44853.76 | 2.58% |
| 2024-02-22 | 6.14 | 6.70 | 0.57 | 9.30% | 6.12 | 6.73 | 891783 | 57871.35 | 3.44% |
| 2024-02-21 | 6.17 | 6.13 | -0.05 | -0.81% | 6.10 | 6.27 | 452104 | 27961.33 | 1.75% |
| 2024-02-20 | 6.26 | 6.18 | -0.13 | -2.06% | 6.13 | 6.30 | 395238 | 24548.65 | 1.53% |
| 2024-02-19 | 5.90 | 6.31 | 0.44 | 7.50% | 5.81 | 6.33 | 710633 | 43277.22 | 2.74% |
| 2024-02-08 | 5.71 | 5.87 | 0.18 | 3.16% | 5.67 | 5.93 | 519553 | 30391.31 | 2.01% |
| 2024-02-07 | 5.58 | 5.69 | 0.10 | 1.79% | 5.51 | 5.78 | 502622 | 28552.92 | 1.94% |
| 2024-02-06 | 5.44 | 5.59 | 0.10 | 1.82% | 5.30 | 5.69 | 580862 | 31887.70 | 2.24% |
| 2024-02-05 | 5.64 | 5.49 | -0.15 | -2.66% | 5.40 | 5.72 | 522924 | 28981.01 | 2.02% |
| 2024-02-02 | 5.78 | 5.64 | -0.11 | -1.91% | 5.49 | 5.83 | 361904 | 20566.64 | 1.40% |
| 2024-02-01 | 5.87 | 5.75 | -0.17 | -2.87% | 5.72 | 5.96 | 457221 | 26595.39 | 1.76% |
| 2024-01-31 | 5.90 | 5.92 | -0.01 | -0.17% | 5.86 | 6.04 | 385815 | 23020.71 | 1.49% |