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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 9.700 | 9.590 | -0.130 | -1.34% | 9.560 | 9.750 | 5211 | 501.484 | 0.39% |
| 2024-05-10 | 9.930 | 9.720 | -0.200 | -2.02% | 9.710 | 9.950 | 10032 | 979.095 | 0.76% |
| 2024-05-09 | 9.760 | 9.920 | 0.160 | 1.64% | 9.680 | 9.980 | 15621 | 1540.207 | 1.18% |
| 2024-05-08 | 9.820 | 9.760 | 0.000 | 0.00% | 9.700 | 9.820 | 3754 | 366.255 | 0.28% |
| 2024-05-07 | 9.760 | 9.760 | -0.070 | -0.71% | 9.690 | 9.840 | 7908 | 771.214 | 0.60% |
| 2024-05-06 | 9.900 | 9.830 | 0.020 | 0.20% | 9.750 | 9.990 | 9501 | 935.249 | 0.72% |
| 2024-04-30 | 9.950 | 9.810 | -0.260 | -2.58% | 9.700 | 9.950 | 16899 | 1651.880 | 1.27% |
| 2024-04-29 | 9.910 | 10.070 | 0.180 | 1.82% | 9.860 | 10.130 | 14886 | 1492.810 | 1.12% |
| 2024-04-26 | 9.930 | 9.890 | 0.040 | 0.41% | 9.630 | 9.950 | 12531 | 1227.355 | 0.94% |
| 2024-04-25 | 10.100 | 9.910 | -0.150 | -1.49% | 9.880 | 10.100 | 7015 | 697.557 | 0.53% |
| 2024-04-24 | 10.270 | 10.060 | -0.120 | -1.18% | 10.000 | 10.270 | 8538 | 861.772 | 0.64% |
| 2024-04-23 | 10.250 | 10.180 | 0.030 | 0.30% | 10.120 | 10.440 | 10542 | 1084.244 | 0.79% |
| 2024-04-22 | 9.780 | 10.150 | 0.430 | 4.42% | 9.710 | 10.280 | 13267 | 1338.832 | 1.00% |
| 2024-04-19 | 9.880 | 9.720 | -0.250 | -2.51% | 9.680 | 9.970 | 8260 | 807.734 | 0.62% |
| 2024-04-18 | 9.970 | 9.970 | 0.010 | 0.10% | 9.670 | 10.160 | 7898 | 788.217 | 0.60% |
| 2024-04-17 | 9.590 | 9.960 | 0.460 | 4.84% | 9.590 | 10.300 | 10025 | 998.643 | 0.76% |
| 2024-04-16 | 10.050 | 9.500 | -0.600 | -5.94% | 9.490 | 10.100 | 12883 | 1246.088 | 0.97% |
| 2024-04-15 | 10.540 | 10.100 | -0.440 | -4.17% | 9.880 | 10.640 | 16653 | 1694.389 | 1.25% |
| 2024-04-12 | 10.570 | 10.540 | 0.020 | 0.19% | 10.460 | 10.690 | 6326 | 667.854 | 0.48% |
| 2024-04-11 | 10.590 | 10.520 | -0.030 | -0.28% | 10.450 | 10.790 | 8337 | 882.475 | 0.63% |
| 2024-04-10 | 10.490 | 10.550 | 0.050 | 0.48% | 10.440 | 11.080 | 17233 | 1851.198 | 1.30% |
| 2024-04-09 | 10.360 | 10.500 | 0.120 | 1.16% | 10.300 | 10.540 | 7537 | 788.297 | 0.57% |
| 2024-04-08 | 10.810 | 10.380 | -0.480 | -4.42% | 10.300 | 10.830 | 9943 | 1043.141 | 0.75% |
| 2024-04-03 | 11.140 | 10.860 | -0.180 | -1.63% | 10.770 | 11.140 | 11143 | 1213.748 | 0.84% |
| 2024-04-02 | 11.380 | 11.040 | -0.300 | -2.65% | 11.000 | 11.390 | 8692 | 966.609 | 0.65% |
| 2024-04-01 | 11.440 | 11.340 | 0.140 | 1.25% | 11.280 | 11.660 | 9139 | 1040.882 | 0.69% |
| 2024-03-29 | 11.090 | 11.200 | 0.000 | 0.00% | 11.080 | 11.310 | 6973 | 779.762 | 0.53% |
| 2024-03-28 | 11.080 | 11.200 | 0.020 | 0.18% | 11.020 | 11.370 | 9667 | 1084.942 | 0.73% |
| 2024-03-27 | 11.420 | 11.180 | -0.150 | -1.32% | 11.050 | 11.750 | 11586 | 1321.025 | 0.87% |
| 2024-03-26 | 11.440 | 11.330 | -0.050 | -0.44% | 11.100 | 11.750 | 8184 | 930.366 | 0.62% |
| 2024-03-25 | 11.820 | 11.380 | -0.550 | -4.61% | 11.320 | 11.860 | 13848 | 1607.503 | 1.04% |
| 2024-03-22 | 11.900 | 11.930 | 0.140 | 1.19% | 11.770 | 12.190 | 18918 | 2280.237 | 1.43% |
| 2024-03-21 | 11.830 | 11.790 | -0.140 | -1.17% | 11.630 | 12.070 | 9355 | 1106.943 | 0.70% |
| 2024-03-20 | 12.000 | 11.930 | -0.050 | -0.42% | 11.890 | 12.180 | 10418 | 1252.649 | 0.78% |
| 2024-03-19 | 12.170 | 11.980 | -0.150 | -1.24% | 11.910 | 12.170 | 9655 | 1160.783 | 0.73% |
| 2024-03-18 | 11.950 | 12.130 | 0.170 | 1.42% | 11.900 | 12.190 | 11798 | 1424.054 | 0.89% |
| 2024-03-15 | 11.450 | 11.960 | 0.510 | 4.45% | 11.410 | 12.140 | 16198 | 1923.040 | 1.22% |
| 2024-03-14 | 11.800 | 11.450 | -0.380 | -3.21% | 11.360 | 11.920 | 11853 | 1378.886 | 0.89% |
| 2024-03-13 | 12.190 | 11.830 | -0.250 | -2.07% | 11.800 | 12.190 | 11294 | 1351.147 | 0.85% |
| 2024-03-12 | 12.120 | 12.080 | 0.060 | 0.50% | 11.960 | 12.320 | 14127 | 1711.419 | 1.06% |
| 2024-03-11 | 11.950 | 12.020 | -0.040 | -0.33% | 11.710 | 12.060 | 15224 | 1810.160 | 1.15% |
| 2024-03-08 | 11.990 | 12.060 | 0.150 | 1.26% | 11.850 | 12.200 | 14093 | 1696.522 | 1.06% |
| 2024-03-07 | 12.450 | 11.910 | -0.530 | -4.26% | 11.800 | 12.590 | 21535 | 2610.445 | 1.62% |
| 2024-03-06 | 12.450 | 12.440 | 0.110 | 0.89% | 12.210 | 12.560 | 14633 | 1812.518 | 1.10% |
| 2024-03-05 | 12.790 | 12.330 | -0.500 | -3.90% | 12.270 | 12.960 | 22115 | 2763.934 | 1.67% |
| 2024-03-04 | 13.280 | 12.830 | -0.450 | -3.39% | 12.610 | 13.300 | 28484 | 3671.133 | 2.15% |
| 2024-03-01 | 13.130 | 13.280 | -0.020 | -0.15% | 12.990 | 13.690 | 39742 | 5305.841 | 2.99% |
| 2024-02-29 | 12.490 | 13.300 | 0.620 | 4.89% | 12.430 | 13.660 | 47940 | 6350.637 | 3.61% |
| 2024-02-28 | 13.410 | 12.680 | -1.010 | -7.38% | 12.650 | 13.740 | 46217 | 6131.753 | 3.48% |
| 2024-02-27 | 12.950 | 13.690 | 0.700 | 5.39% | 12.840 | 13.880 | 49341 | 6633.131 | 3.72% |
| 2024-02-26 | 13.290 | 12.990 | -0.310 | -2.33% | 12.850 | 13.370 | 26273 | 3424.734 | 1.98% |
| 2024-02-23 | 13.550 | 13.300 | -0.220 | -1.63% | 13.100 | 13.750 | 35054 | 4715.436 | 2.64% |
| 2024-02-22 | 13.420 | 13.520 | -0.320 | -2.31% | 13.400 | 13.940 | 42519 | 5779.160 | 3.20% |
| 2024-02-21 | 14.100 | 13.840 | -0.170 | -1.21% | 13.520 | 14.500 | 66940 | 9426.812 | 5.04% |
| 2024-02-20 | 12.630 | 14.010 | 1.030 | 7.94% | 12.600 | 14.140 | 59729 | 7970.118 | 4.50% |
| 2024-02-19 | 12.300 | 12.980 | -0.050 | -0.38% | 12.300 | 13.500 | 49885 | 6375.592 | 3.76% |
| 2024-02-08 | 11.730 | 13.030 | 1.400 | 12.04% | 11.310 | 14.700 | 65754 | 8775.772 | 4.95% |
| 2024-02-07 | 11.600 | 11.630 | -0.010 | -0.09% | 11.510 | 12.460 | 30218 | 3625.390 | 2.28% |
| 2024-02-06 | 10.750 | 11.640 | 0.900 | 8.38% | 10.510 | 11.640 | 26933 | 3029.133 | 2.03% |
| 2024-02-05 | 11.100 | 10.740 | -0.410 | -3.68% | 9.910 | 11.170 | 34201 | 3577.986 | 2.58% |