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 | 9.500 | 9.320 | -0.330 | -3.42% | 9.250 | 9.700 | 23718 | 2226.807 | 2.52% |
| 2024-05-08 | 9.050 | 9.650 | 0.650 | 7.22% | 9.030 | 9.800 | 38636 | 3693.904 | 4.10% |
| 2024-05-07 | 9.120 | 9.000 | -0.300 | -3.23% | 8.890 | 9.300 | 17973 | 1625.141 | 1.91% |
| 2024-05-06 | 8.600 | 9.300 | 0.600 | 6.90% | 8.600 | 9.980 | 31103 | 2875.967 | 3.30% |
| 2024-04-30 | 8.500 | 8.700 | 0.520 | 6.36% | 8.450 | 8.870 | 18504 | 1603.181 | 1.96% |
| 2024-04-29 | 8.110 | 8.180 | 0.080 | 0.99% | 8.030 | 8.250 | 5132 | 419.653 | 0.54% |
| 2024-04-26 | 7.980 | 8.100 | 0.130 | 1.63% | 7.980 | 8.180 | 4360 | 352.953 | 0.46% |
| 2024-04-25 | 8.030 | 7.970 | 0.010 | 0.13% | 7.910 | 8.090 | 3970 | 318.237 | 0.42% |
| 2024-04-24 | 7.860 | 7.960 | -0.040 | -0.50% | 7.860 | 8.050 | 3389 | 269.659 | 0.36% |
| 2024-04-23 | 8.090 | 8.000 | 0.150 | 1.91% | 7.880 | 8.090 | 4292 | 341.539 | 0.46% |
| 2024-04-22 | 7.910 | 7.850 | -0.050 | -0.63% | 7.850 | 8.030 | 3393 | 268.275 | 0.36% |
| 2024-04-19 | 8.110 | 7.900 | -0.100 | -1.25% | 7.900 | 8.110 | 4393 | 348.763 | 0.47% |
| 2024-04-18 | 8.050 | 8.000 | -0.090 | -1.11% | 7.960 | 8.250 | 6779 | 546.427 | 0.72% |
| 2024-04-17 | 7.700 | 8.090 | 0.430 | 5.61% | 7.700 | 8.090 | 9540 | 757.146 | 1.01% |
| 2024-04-16 | 7.820 | 7.660 | -0.180 | -2.30% | 7.600 | 7.940 | 7496 | 580.531 | 0.80% |
| 2024-04-15 | 8.040 | 7.840 | -0.170 | -2.12% | 7.820 | 8.150 | 7729 | 615.254 | 0.82% |
| 2024-04-12 | 8.170 | 8.010 | -0.160 | -1.96% | 7.990 | 8.190 | 7143 | 576.352 | 0.76% |
| 2024-04-11 | 8.320 | 8.170 | -0.280 | -3.31% | 8.170 | 8.430 | 7468 | 617.422 | 0.79% |
| 2024-04-10 | 8.240 | 8.450 | 0.210 | 2.55% | 8.110 | 8.630 | 13352 | 1127.630 | 1.42% |
| 2024-04-09 | 8.280 | 8.240 | 0.150 | 1.85% | 8.030 | 8.350 | 6390 | 523.864 | 0.68% |
| 2024-04-08 | 8.500 | 8.090 | -0.420 | -4.94% | 8.060 | 8.630 | 10947 | 906.579 | 1.16% |
| 2024-04-03 | 8.770 | 8.510 | -0.160 | -1.85% | 8.500 | 8.770 | 6423 | 551.872 | 0.68% |
| 2024-04-02 | 8.820 | 8.670 | -0.190 | -2.14% | 8.520 | 8.850 | 7536 | 657.907 | 0.80% |
| 2024-04-01 | 8.850 | 8.860 | 0.000 | 0.00% | 8.800 | 8.980 | 8361 | 741.441 | 0.89% |
| 2024-03-29 | 8.990 | 8.860 | -0.150 | -1.66% | 8.800 | 8.990 | 7904 | 701.073 | 0.84% |
| 2024-03-28 | 8.970 | 9.010 | 0.010 | 0.11% | 8.890 | 9.120 | 10469 | 941.490 | 1.11% |
| 2024-03-27 | 8.900 | 9.000 | 0.210 | 2.39% | 8.740 | 9.550 | 17565 | 1603.798 | 1.86% |
| 2024-03-26 | 8.900 | 8.790 | -0.040 | -0.45% | 8.710 | 8.900 | 6838 | 601.760 | 0.73% |
| 2024-03-25 | 8.950 | 8.830 | -0.170 | -1.89% | 8.820 | 9.100 | 10360 | 927.594 | 1.10% |
| 2024-03-22 | 9.000 | 9.000 | 0.000 | 0.00% | 8.970 | 9.160 | 12461 | 1127.286 | 1.32% |
| 2024-03-21 | 9.130 | 9.000 | -0.130 | -1.42% | 8.990 | 9.180 | 12322 | 1116.944 | 1.31% |
| 2024-03-20 | 9.220 | 9.130 | -0.080 | -0.87% | 9.130 | 9.270 | 10364 | 952.451 | 1.10% |
| 2024-03-19 | 9.310 | 9.210 | -0.170 | -1.81% | 9.130 | 9.380 | 16970 | 1568.151 | 1.80% |
| 2024-03-18 | 9.200 | 9.380 | 0.140 | 1.52% | 9.170 | 9.650 | 21854 | 2042.837 | 2.32% |
| 2024-03-15 | 9.060 | 9.240 | 0.130 | 1.43% | 8.920 | 9.380 | 23111 | 2119.510 | 2.45% |
| 2024-03-14 | 9.300 | 9.110 | -0.010 | -0.11% | 9.100 | 9.680 | 21172 | 1981.976 | 2.25% |
| 2024-03-13 | 9.230 | 9.120 | -0.350 | -3.70% | 9.080 | 9.260 | 28181 | 2578.952 | 2.99% |
| 2024-03-12 | 9.190 | 9.470 | 0.440 | 4.87% | 9.100 | 9.950 | 47535 | 4569.894 | 5.04% |
| 2024-03-11 | 8.850 | 9.030 | 0.020 | 0.22% | 8.720 | 9.080 | 20802 | 1852.344 | 2.21% |
| 2024-03-08 | 8.940 | 9.010 | 0.410 | 4.77% | 8.880 | 9.580 | 30118 | 2763.136 | 3.19% |
| 2024-03-07 | 8.920 | 8.600 | -0.390 | -4.34% | 8.580 | 9.070 | 23308 | 2045.454 | 2.47% |
| 2024-03-06 | 9.040 | 8.990 | -0.090 | -0.99% | 8.830 | 9.150 | 17782 | 1601.070 | 1.89% |
| 2024-03-05 | 9.380 | 9.080 | -0.440 | -4.62% | 9.020 | 9.400 | 25423 | 2319.821 | 2.70% |
| 2024-03-04 | 9.400 | 9.520 | 0.170 | 1.82% | 9.250 | 9.780 | 31897 | 3056.274 | 3.38% |
| 2024-03-01 | 9.400 | 9.350 | -0.090 | -0.95% | 9.300 | 9.450 | 20146 | 1886.060 | 2.14% |
| 2024-02-29 | 9.080 | 9.440 | 0.120 | 1.29% | 9.080 | 9.520 | 29354 | 2753.740 | 3.11% |
| 2024-02-28 | 9.690 | 9.320 | -0.430 | -4.41% | 9.210 | 10.100 | 45332 | 4393.600 | 4.81% |
| 2024-02-27 | 9.370 | 9.750 | 0.560 | 6.09% | 9.290 | 9.790 | 35717 | 3408.982 | 3.79% |
| 2024-02-26 | 9.300 | 9.190 | -0.310 | -3.26% | 9.180 | 9.590 | 27655 | 2576.678 | 2.93% |
| 2024-02-23 | 9.600 | 9.500 | -0.240 | -2.46% | 9.500 | 9.800 | 32371 | 3104.283 | 3.43% |
| 2024-02-22 | 9.460 | 9.740 | 0.290 | 3.07% | 9.330 | 9.880 | 39914 | 3837.718 | 4.23% |
| 2024-02-21 | 9.400 | 9.450 | -0.250 | -2.58% | 9.210 | 9.890 | 50502 | 4807.514 | 5.36% |
| 2024-02-20 | 9.010 | 9.700 | 0.650 | 7.18% | 8.880 | 10.380 | 56941 | 5550.419 | 6.04% |
| 2024-02-19 | 9.000 | 9.050 | 0.050 | 0.56% | 8.900 | 9.230 | 33340 | 3011.460 | 3.54% |
| 2024-02-08 | 9.460 | 9.000 | -0.750 | -7.69% | 8.400 | 9.720 | 55695 | 5039.136 | 5.91% |
| 2024-02-07 | 9.150 | 9.750 | 0.670 | 7.38% | 9.010 | 11.000 | 77035 | 7754.086 | 8.17% |
| 2024-02-06 | 7.800 | 9.080 | 1.130 | 14.21% | 7.700 | 9.080 | 46351 | 3972.170 | 4.92% |
| 2024-02-05 | 9.040 | 7.950 | -1.230 | -13.40% | 7.890 | 9.090 | 44486 | 3687.555 | 4.72% |
| 2024-02-02 | 9.690 | 9.180 | -0.250 | -2.65% | 8.910 | 10.130 | 45310 | 4295.836 | 4.81% |
| 2024-02-01 | 9.900 | 9.430 | -0.560 | -5.61% | 9.380 | 9.980 | 31892 | 3062.296 | 3.38% |
| 2024-01-31 | 9.900 | 9.990 | 0.000 | 0.00% | 9.850 | 10.380 | 36021 | 3629.366 | 3.82% |