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 | 9.150 | 9.060 | -0.060 | -0.66% | 8.910 | 9.200 | 3106 | 282.114 | 0.59% |
| 2024-05-08 | 8.780 | 9.120 | 0.310 | 3.52% | 8.780 | 9.140 | 5891 | 530.563 | 1.12% |
| 2024-05-07 | 8.840 | 8.810 | 0.050 | 0.57% | 8.630 | 8.850 | 2189 | 191.908 | 0.42% |
| 2024-05-06 | 8.680 | 8.760 | 0.110 | 1.27% | 8.650 | 8.900 | 12486 | 1024.114 | 2.38% |
| 2024-04-30 | 8.550 | 8.650 | 0.040 | 0.46% | 8.500 | 8.750 | 2487 | 213.798 | 0.47% |
| 2024-04-29 | 8.690 | 8.850 | 0.100 | 1.14% | 8.690 | 8.930 | 3281 | 289.921 | 0.63% |
| 2024-04-26 | 8.700 | 8.750 | -0.030 | -0.34% | 8.630 | 8.800 | 1725 | 150.452 | 0.33% |
| 2024-04-25 | 8.730 | 8.780 | 0.040 | 0.46% | 8.700 | 8.860 | 2094 | 183.131 | 0.40% |
| 2024-04-24 | 8.780 | 8.740 | -0.120 | -1.35% | 8.670 | 8.930 | 3417 | 299.363 | 0.65% |
| 2024-04-23 | 8.790 | 8.860 | 0.010 | 0.11% | 8.790 | 8.940 | 1724 | 152.402 | 0.33% |
| 2024-04-22 | 9.080 | 8.850 | -0.230 | -2.53% | 8.730 | 9.080 | 5940 | 523.753 | 1.13% |
| 2024-04-19 | 8.910 | 9.080 | 0.080 | 0.89% | 8.720 | 9.160 | 4474 | 398.534 | 0.85% |
| 2024-04-18 | 8.910 | 9.000 | 0.060 | 0.67% | 8.810 | 9.080 | 2751 | 246.692 | 0.52% |
| 2024-04-17 | 8.710 | 8.940 | 0.310 | 3.59% | 8.710 | 8.990 | 2901 | 258.484 | 0.55% |
| 2024-04-16 | 9.000 | 8.630 | -0.280 | -3.14% | 8.620 | 9.090 | 2672 | 235.940 | 0.51% |
| 2024-04-15 | 9.000 | 8.910 | -0.090 | -1.00% | 8.850 | 9.170 | 1328 | 119.037 | 0.25% |
| 2024-04-12 | 9.030 | 9.000 | -0.030 | -0.33% | 8.920 | 9.090 | 1107 | 99.999 | 0.21% |
| 2024-04-11 | 8.980 | 9.030 | -0.020 | -0.22% | 8.630 | 9.110 | 2507 | 224.829 | 0.48% |
| 2024-04-10 | 8.880 | 9.050 | 0.100 | 1.12% | 8.820 | 9.260 | 3113 | 283.877 | 0.59% |
| 2024-04-09 | 8.920 | 8.950 | 0.100 | 1.13% | 8.840 | 9.000 | 1146 | 102.240 | 0.22% |
| 2024-04-08 | 9.060 | 8.850 | -0.270 | -2.96% | 8.850 | 9.170 | 2180 | 196.042 | 0.42% |
| 2024-04-03 | 9.100 | 9.120 | -0.020 | -0.22% | 8.980 | 9.180 | 2364 | 214.326 | 0.45% |
| 2024-04-02 | 9.210 | 9.140 | -0.040 | -0.44% | 9.000 | 9.270 | 3260 | 298.029 | 0.62% |
| 2024-04-01 | 9.290 | 9.180 | -0.120 | -1.29% | 9.120 | 9.300 | 5290 | 486.944 | 1.01% |
| 2024-03-29 | 9.230 | 9.300 | 0.140 | 1.53% | 9.090 | 9.380 | 2443 | 224.657 | 0.47% |
| 2024-03-28 | 8.970 | 9.160 | 0.110 | 1.22% | 8.940 | 9.250 | 1564 | 142.474 | 0.30% |
| 2024-03-27 | 9.070 | 9.050 | 0.060 | 0.67% | 8.930 | 9.290 | 2705 | 248.859 | 0.52% |
| 2024-03-26 | 9.110 | 8.990 | -0.190 | -2.07% | 8.930 | 9.240 | 2863 | 258.044 | 0.55% |
| 2024-03-25 | 9.270 | 9.180 | -0.040 | -0.43% | 9.070 | 9.270 | 4139 | 377.678 | 0.79% |
| 2024-03-22 | 9.430 | 9.220 | -0.150 | -1.60% | 9.210 | 9.430 | 2558 | 237.277 | 0.49% |
| 2024-03-21 | 9.580 | 9.370 | -0.190 | -1.99% | 9.310 | 9.580 | 3621 | 339.491 | 0.69% |
| 2024-03-20 | 9.550 | 9.560 | 0.030 | 0.31% | 9.330 | 9.600 | 3558 | 338.827 | 0.68% |
| 2024-03-19 | 9.660 | 9.530 | -0.100 | -1.04% | 9.400 | 9.690 | 4943 | 472.417 | 0.94% |
| 2024-03-18 | 9.590 | 9.630 | 0.040 | 0.42% | 9.200 | 9.660 | 8041 | 762.111 | 1.53% |
| 2024-03-15 | 9.170 | 9.590 | 0.420 | 4.58% | 9.170 | 9.760 | 9346 | 891.496 | 1.78% |
| 2024-03-14 | 9.290 | 9.170 | -0.210 | -2.24% | 9.110 | 9.410 | 1829 | 169.138 | 0.35% |
| 2024-03-13 | 9.450 | 9.380 | -0.010 | -0.11% | 9.170 | 9.450 | 3661 | 339.624 | 0.70% |
| 2024-03-12 | 9.630 | 9.390 | -0.200 | -2.09% | 9.310 | 9.630 | 5955 | 563.657 | 1.14% |
| 2024-03-11 | 9.550 | 9.590 | 0.020 | 0.21% | 9.460 | 9.650 | 7166 | 639.696 | 1.37% |
| 2024-03-08 | 9.650 | 9.570 | -0.120 | -1.24% | 9.420 | 9.740 | 5002 | 477.983 | 0.95% |
| 2024-03-07 | 10.070 | 9.690 | -0.300 | -3.00% | 9.580 | 10.100 | 9257 | 907.607 | 1.77% |
| 2024-03-06 | 9.830 | 9.990 | 0.190 | 1.94% | 9.710 | 10.180 | 8811 | 875.720 | 1.68% |
| 2024-03-05 | 9.850 | 9.800 | 0.000 | 0.00% | 9.420 | 10.040 | 16542 | 1614.957 | 3.15% |
| 2024-03-04 | 9.930 | 9.800 | -0.590 | -5.68% | 9.630 | 10.250 | 25685 | 2532.437 | 4.90% |
| 2024-03-01 | 9.500 | 10.390 | 0.980 | 10.41% | 9.380 | 10.740 | 28991 | 2938.088 | 5.53% |
| 2024-02-29 | 9.180 | 9.410 | 0.230 | 2.51% | 9.110 | 9.420 | 6801 | 632.077 | 1.30% |
| 2024-02-28 | 9.590 | 9.180 | -0.340 | -3.57% | 9.170 | 9.780 | 10034 | 951.533 | 1.91% |
| 2024-02-27 | 9.060 | 9.520 | 0.480 | 5.31% | 8.950 | 9.520 | 9607 | 897.519 | 1.83% |
| 2024-02-26 | 9.050 | 9.040 | 0.060 | 0.67% | 8.780 | 9.260 | 5330 | 479.061 | 1.02% |
| 2024-02-23 | 9.250 | 8.980 | -0.250 | -2.71% | 8.900 | 9.300 | 6797 | 615.406 | 1.30% |
| 2024-02-22 | 9.290 | 9.230 | -0.150 | -1.60% | 9.230 | 9.460 | 6165 | 574.516 | 1.18% |
| 2024-02-21 | 9.300 | 9.380 | -0.030 | -0.32% | 9.050 | 9.570 | 9511 | 892.190 | 1.81% |
| 2024-02-20 | 9.140 | 9.410 | 0.200 | 2.17% | 8.920 | 9.480 | 5942 | 553.499 | 1.13% |
| 2024-02-19 | 9.190 | 9.210 | 0.110 | 1.21% | 8.880 | 9.440 | 8431 | 771.701 | 1.61% |
| 2024-02-08 | 8.670 | 9.100 | 0.520 | 6.06% | 8.200 | 9.140 | 10643 | 936.414 | 2.03% |
| 2024-02-07 | 8.490 | 8.580 | 0.070 | 0.82% | 8.230 | 9.160 | 11849 | 1039.076 | 2.26% |
| 2024-02-06 | 7.860 | 8.510 | 0.720 | 9.24% | 7.730 | 8.600 | 10235 | 852.752 | 1.95% |
| 2024-02-05 | 7.890 | 7.790 | -0.160 | -2.01% | 7.440 | 8.190 | 13814 | 1073.643 | 2.63% |
| 2024-02-02 | 8.370 | 7.950 | -0.360 | -4.33% | 7.680 | 8.490 | 16605 | 1330.536 | 3.17% |
| 2024-02-01 | 8.650 | 8.310 | -0.490 | -5.57% | 8.100 | 8.790 | 13550 | 1141.456 | 2.58% |
| 2024-01-31 | 8.590 | 8.800 | 0.290 | 3.41% | 8.480 | 8.950 | 11755 | 1021.878 | 2.24% |