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 | 9.620 | 9.360 | -0.240 | -2.50% | 9.270 | 9.710 | 16274 | 1522.986 | 2.69% |
| 2024-05-09 | 9.380 | 9.600 | 0.290 | 3.11% | 9.310 | 9.770 | 25174 | 2420.354 | 4.16% |
| 2024-05-08 | 9.560 | 9.310 | -0.390 | -4.02% | 9.280 | 9.670 | 24190 | 2280.524 | 4.00% |
| 2024-05-07 | 9.570 | 9.700 | -0.260 | -2.61% | 9.560 | 9.960 | 34274 | 3322.356 | 5.67% |
| 2024-05-06 | 9.250 | 9.960 | 1.220 | 13.96% | 9.250 | 10.980 | 58726 | 5902.064 | 9.71% |
| 2024-04-30 | 8.890 | 8.740 | 0.000 | 0.00% | 8.650 | 8.890 | 3816 | 335.564 | 0.63% |
| 2024-04-29 | 8.550 | 8.740 | 0.170 | 1.98% | 8.550 | 8.750 | 5565 | 482.746 | 0.92% |
| 2024-04-26 | 8.540 | 8.570 | 0.070 | 0.82% | 8.430 | 8.580 | 5157 | 438.128 | 0.85% |
| 2024-04-25 | 8.590 | 8.500 | -0.090 | -1.05% | 8.450 | 8.600 | 2125 | 181.346 | 0.35% |
| 2024-04-24 | 8.550 | 8.590 | 0.040 | 0.47% | 8.430 | 8.600 | 3056 | 259.741 | 0.51% |
| 2024-04-23 | 8.550 | 8.550 | 0.120 | 1.42% | 8.460 | 8.680 | 3312 | 283.433 | 0.55% |
| 2024-04-22 | 8.400 | 8.430 | 0.020 | 0.24% | 8.340 | 8.480 | 1930 | 162.459 | 0.32% |
| 2024-04-19 | 8.470 | 8.410 | -0.010 | -0.12% | 8.330 | 8.530 | 3784 | 318.858 | 0.63% |
| 2024-04-18 | 8.240 | 8.420 | 0.100 | 1.20% | 8.220 | 8.710 | 7458 | 632.796 | 1.23% |
| 2024-04-17 | 8.070 | 8.320 | 0.280 | 3.48% | 8.050 | 8.380 | 5201 | 431.100 | 0.86% |
| 2024-04-16 | 8.600 | 8.040 | -0.510 | -5.96% | 8.020 | 8.600 | 8073 | 659.772 | 1.33% |
| 2024-04-15 | 8.800 | 8.550 | -0.200 | -2.29% | 8.470 | 8.850 | 6849 | 588.439 | 1.13% |
| 2024-04-12 | 8.930 | 8.750 | -0.170 | -1.91% | 8.710 | 8.970 | 5213 | 459.430 | 0.86% |
| 2024-04-11 | 8.900 | 8.920 | -0.050 | -0.56% | 8.800 | 8.970 | 6933 | 615.360 | 1.15% |
| 2024-04-10 | 8.720 | 8.970 | 0.180 | 2.05% | 8.720 | 9.170 | 13071 | 1178.361 | 2.16% |
| 2024-04-09 | 8.700 | 8.790 | 0.140 | 1.62% | 8.630 | 8.880 | 4902 | 429.303 | 0.81% |
| 2024-04-08 | 9.080 | 8.650 | -0.310 | -3.46% | 8.630 | 9.090 | 9052 | 818.469 | 1.50% |
| 2024-04-03 | 9.000 | 8.960 | -0.070 | -0.78% | 8.910 | 9.160 | 6571 | 592.590 | 1.09% |
| 2024-04-02 | 8.720 | 9.030 | 0.230 | 2.61% | 8.720 | 9.130 | 14056 | 1281.548 | 2.32% |
| 2024-04-01 | 8.680 | 8.800 | 0.110 | 1.27% | 8.640 | 8.830 | 3817 | 335.169 | 0.63% |
| 2024-03-29 | 8.700 | 8.690 | 0.090 | 1.05% | 8.600 | 8.710 | 3715 | 321.677 | 0.61% |
| 2024-03-28 | 8.530 | 8.600 | 0.060 | 0.70% | 8.500 | 8.690 | 4813 | 414.256 | 0.80% |
| 2024-03-27 | 8.540 | 8.540 | 0.000 | 0.00% | 8.460 | 8.820 | 5265 | 456.160 | 0.87% |
| 2024-03-26 | 8.730 | 8.540 | -0.180 | -2.06% | 8.450 | 8.840 | 5290 | 455.845 | 0.87% |
| 2024-03-25 | 8.740 | 8.720 | -0.200 | -2.24% | 8.710 | 8.920 | 5621 | 493.215 | 0.93% |
| 2024-03-22 | 8.940 | 8.920 | -0.020 | -0.22% | 8.910 | 9.080 | 6508 | 584.683 | 1.08% |
| 2024-03-21 | 8.920 | 8.940 | -0.080 | -0.89% | 8.850 | 9.030 | 3625 | 323.852 | 0.60% |
| 2024-03-20 | 8.950 | 9.020 | 0.050 | 0.56% | 8.940 | 9.050 | 5322 | 477.992 | 0.88% |
| 2024-03-19 | 9.120 | 8.970 | -0.140 | -1.54% | 8.960 | 9.120 | 7625 | 688.669 | 1.26% |
| 2024-03-18 | 9.100 | 9.110 | 0.110 | 1.22% | 8.890 | 9.120 | 9675 | 876.088 | 1.60% |
| 2024-03-15 | 8.610 | 9.000 | 0.350 | 4.05% | 8.590 | 9.080 | 16387 | 1463.598 | 2.71% |
| 2024-03-14 | 8.730 | 8.650 | -0.090 | -1.03% | 8.580 | 8.770 | 3353 | 291.285 | 0.55% |
| 2024-03-13 | 8.740 | 8.740 | -0.050 | -0.57% | 8.620 | 8.790 | 5894 | 514.055 | 0.97% |
| 2024-03-12 | 8.820 | 8.790 | 0.010 | 0.11% | 8.710 | 8.830 | 6737 | 590.253 | 1.11% |
| 2024-03-11 | 8.560 | 8.780 | 0.170 | 1.97% | 8.500 | 8.870 | 7703 | 672.355 | 1.27% |
| 2024-03-08 | 8.600 | 8.610 | 0.000 | 0.00% | 8.500 | 8.680 | 5757 | 494.856 | 0.95% |
| 2024-03-07 | 8.790 | 8.610 | -0.200 | -2.27% | 8.610 | 8.910 | 8929 | 780.868 | 1.48% |
| 2024-03-06 | 8.800 | 8.810 | 0.080 | 0.92% | 8.720 | 8.880 | 8536 | 752.069 | 1.41% |
| 2024-03-05 | 8.970 | 8.730 | -0.320 | -3.54% | 8.710 | 9.030 | 11026 | 971.102 | 1.82% |
| 2024-03-04 | 9.250 | 9.050 | -0.250 | -2.69% | 8.970 | 9.400 | 11352 | 1033.724 | 1.88% |
| 2024-03-01 | 9.180 | 9.300 | 0.130 | 1.42% | 9.180 | 9.380 | 14566 | 1352.781 | 2.41% |
| 2024-02-29 | 8.940 | 9.170 | 0.220 | 2.46% | 8.940 | 9.200 | 15899 | 1440.582 | 2.63% |
| 2024-02-28 | 9.350 | 8.950 | -0.450 | -4.79% | 8.940 | 9.640 | 21789 | 2037.104 | 3.60% |
| 2024-02-27 | 8.960 | 9.400 | 0.360 | 3.98% | 8.890 | 9.410 | 17107 | 1585.407 | 2.83% |
| 2024-02-26 | 8.830 | 9.040 | 0.000 | 0.00% | 8.680 | 9.080 | 15511 | 1374.677 | 2.56% |
| 2024-02-23 | 9.130 | 9.040 | -0.110 | -1.20% | 8.920 | 9.210 | 9129 | 824.172 | 1.51% |
| 2024-02-22 | 9.170 | 9.150 | -0.100 | -1.08% | 9.130 | 9.420 | 9670 | 890.170 | 1.60% |
| 2024-02-21 | 9.260 | 9.250 | -0.020 | -0.22% | 9.110 | 9.500 | 12460 | 1164.518 | 2.06% |
| 2024-02-20 | 9.040 | 9.270 | 0.170 | 1.87% | 9.040 | 9.330 | 8636 | 794.035 | 1.43% |
| 2024-02-19 | 9.010 | 9.100 | 0.160 | 1.79% | 8.950 | 9.250 | 6247 | 567.551 | 1.03% |
| 2024-02-08 | 8.820 | 8.940 | 0.120 | 1.36% | 8.030 | 9.200 | 12051 | 1055.413 | 1.99% |
| 2024-02-07 | 8.870 | 8.820 | 0.100 | 1.15% | 8.680 | 9.360 | 17526 | 1582.815 | 2.90% |
| 2024-02-06 | 8.010 | 8.720 | 0.680 | 8.46% | 7.990 | 8.760 | 14629 | 1244.335 | 2.42% |
| 2024-02-05 | 8.320 | 8.040 | -0.300 | -3.60% | 7.570 | 8.320 | 13412 | 1074.453 | 2.22% |