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 | 9.980 | 9.960 | -0.010 | -0.10% | 9.880 | 10.020 | 1381 | 137.759 | 0.23% |
| 2024-05-08 | 10.000 | 9.970 | -0.020 | -0.20% | 9.950 | 10.030 | 654 | 65.269 | 0.11% |
| 2024-05-07 | 9.900 | 9.990 | 0.050 | 0.50% | 9.900 | 9.990 | 1928 | 191.623 | 0.33% |
| 2024-05-06 | 9.950 | 9.940 | 0.010 | 0.10% | 9.900 | 10.030 | 2919 | 290.400 | 0.49% |
| 2024-04-30 | 10.300 | 9.930 | -0.170 | -1.68% | 9.930 | 10.360 | 1958 | 197.344 | 0.33% |
| 2024-04-29 | 9.970 | 10.100 | -0.190 | -1.85% | 9.830 | 10.320 | 7362 | 738.044 | 1.24% |
| 2024-04-26 | 10.240 | 10.290 | 0.120 | 1.18% | 10.110 | 10.290 | 1433 | 146.374 | 0.24% |
| 2024-04-25 | 10.250 | 10.170 | -0.030 | -0.29% | 10.170 | 10.250 | 901 | 91.949 | 0.15% |
| 2024-04-24 | 10.290 | 10.200 | -0.060 | -0.58% | 10.170 | 10.300 | 1243 | 127.264 | 0.21% |
| 2024-04-23 | 10.350 | 10.260 | 0.030 | 0.29% | 10.200 | 10.360 | 1130 | 116.255 | 0.19% |
| 2024-04-22 | 10.500 | 10.230 | -0.030 | -0.29% | 10.230 | 10.590 | 1658 | 171.851 | 0.28% |
| 2024-04-19 | 10.240 | 10.260 | 0.000 | 0.00% | 10.110 | 10.260 | 1496 | 152.069 | 0.25% |
| 2024-04-18 | 10.100 | 10.260 | 0.000 | 0.00% | 10.040 | 10.360 | 2013 | 206.514 | 0.34% |
| 2024-04-17 | 9.950 | 10.260 | 0.390 | 3.95% | 9.950 | 10.360 | 1923 | 196.640 | 0.32% |
| 2024-04-16 | 10.310 | 10.070 | -0.130 | -1.27% | 9.900 | 10.330 | 19559 | 1942.032 | 3.30% |
| 2024-04-15 | 10.410 | 10.200 | -0.270 | -2.58% | 10.180 | 10.590 | 2869 | 297.313 | 0.48% |
| 2024-04-12 | 10.620 | 10.470 | -0.090 | -0.85% | 10.410 | 10.620 | 1715 | 179.299 | 0.29% |
| 2024-04-11 | 10.600 | 10.560 | -0.200 | -1.86% | 10.440 | 10.960 | 2444 | 258.988 | 0.41% |
| 2024-04-10 | 10.640 | 10.760 | 0.140 | 1.32% | 10.550 | 11.100 | 4543 | 495.483 | 0.77% |
| 2024-04-09 | 10.500 | 10.620 | 0.280 | 2.71% | 10.480 | 10.700 | 4329 | 456.979 | 0.73% |
| 2024-04-08 | 10.890 | 10.340 | -0.550 | -5.05% | 10.310 | 10.920 | 5125 | 542.669 | 0.87% |
| 2024-04-03 | 10.840 | 10.890 | 0.000 | 0.00% | 10.780 | 11.090 | 1769 | 192.823 | 0.30% |
| 2024-04-02 | 10.830 | 10.890 | -0.070 | -0.64% | 10.780 | 10.990 | 1835 | 199.903 | 0.31% |
| 2024-04-01 | 10.890 | 10.960 | 0.070 | 0.64% | 10.810 | 10.990 | 2507 | 273.223 | 0.42% |
| 2024-03-29 | 10.930 | 10.890 | -0.040 | -0.37% | 10.720 | 10.930 | 4083 | 441.581 | 0.69% |
| 2024-03-28 | 10.850 | 10.930 | -0.020 | -0.18% | 10.800 | 11.000 | 4687 | 509.794 | 0.79% |
| 2024-03-27 | 11.270 | 10.950 | -0.230 | -2.06% | 10.910 | 11.600 | 4401 | 495.124 | 0.74% |
| 2024-03-26 | 11.490 | 11.180 | -0.320 | -2.78% | 11.160 | 11.490 | 6928 | 778.578 | 1.17% |
| 2024-03-25 | 11.660 | 11.500 | -0.160 | -1.37% | 11.290 | 11.950 | 7811 | 902.270 | 1.32% |
| 2024-03-22 | 11.590 | 11.660 | 0.080 | 0.69% | 11.470 | 11.680 | 4011 | 464.178 | 0.68% |
| 2024-03-21 | 11.820 | 11.580 | -0.240 | -2.03% | 11.430 | 11.830 | 4465 | 516.643 | 0.75% |
| 2024-03-20 | 11.730 | 11.820 | 0.060 | 0.51% | 11.510 | 11.950 | 4533 | 531.741 | 0.77% |
| 2024-03-19 | 11.860 | 11.760 | 0.010 | 0.09% | 11.710 | 12.080 | 3215 | 380.986 | 0.54% |
| 2024-03-18 | 11.980 | 11.750 | -0.060 | -0.51% | 11.630 | 11.980 | 6240 | 735.586 | 1.05% |
| 2024-03-15 | 11.210 | 11.810 | 0.380 | 3.32% | 11.110 | 11.960 | 10337 | 1196.154 | 1.75% |
| 2024-03-14 | 11.980 | 11.430 | 0.070 | 0.62% | 11.320 | 11.980 | 7044 | 824.930 | 1.19% |
| 2024-03-13 | 11.280 | 11.360 | 0.010 | 0.09% | 11.280 | 11.590 | 4549 | 519.866 | 0.77% |
| 2024-03-12 | 11.410 | 11.350 | -0.030 | -0.26% | 11.250 | 11.490 | 5748 | 654.397 | 0.97% |
| 2024-03-11 | 11.300 | 11.380 | -0.100 | -0.87% | 11.180 | 11.380 | 7729 | 871.148 | 1.31% |
| 2024-03-08 | 11.250 | 11.480 | 0.320 | 2.87% | 11.180 | 11.550 | 6831 | 776.989 | 1.15% |
| 2024-03-07 | 11.310 | 11.160 | -0.230 | -2.02% | 11.120 | 11.490 | 9880 | 1117.837 | 1.67% |
| 2024-03-06 | 11.200 | 11.390 | 0.070 | 0.62% | 11.130 | 11.590 | 7398 | 837.207 | 1.25% |
| 2024-03-05 | 11.650 | 11.320 | -0.450 | -3.82% | 11.300 | 11.700 | 8081 | 926.046 | 1.36% |
| 2024-03-04 | 11.890 | 11.770 | -0.010 | -0.08% | 11.290 | 11.980 | 18392 | 2132.928 | 3.11% |
| 2024-03-01 | 11.030 | 11.780 | 1.000 | 9.28% | 11.020 | 12.200 | 30966 | 3615.364 | 5.23% |
| 2024-02-29 | 10.490 | 10.780 | 0.280 | 2.67% | 10.320 | 10.800 | 8512 | 905.282 | 1.44% |
| 2024-02-28 | 10.980 | 10.500 | -0.400 | -3.67% | 10.300 | 11.300 | 15425 | 1686.592 | 2.61% |
| 2024-02-27 | 10.420 | 10.900 | 0.500 | 4.81% | 10.300 | 10.970 | 11885 | 1274.666 | 2.01% |
| 2024-02-26 | 10.430 | 10.400 | -0.070 | -0.67% | 10.360 | 10.590 | 6499 | 680.253 | 1.10% |
| 2024-02-23 | 10.700 | 10.470 | -0.190 | -1.78% | 10.310 | 10.720 | 7239 | 757.349 | 1.22% |
| 2024-02-22 | 10.630 | 10.660 | -0.080 | -0.74% | 10.430 | 10.850 | 10152 | 1076.921 | 1.71% |
| 2024-02-21 | 10.520 | 10.740 | 0.220 | 2.09% | 10.310 | 10.770 | 10531 | 1117.820 | 1.78% |
| 2024-02-20 | 10.330 | 10.520 | 0.200 | 1.94% | 10.220 | 10.610 | 8435 | 883.237 | 1.42% |
| 2024-02-19 | 10.270 | 10.320 | 0.120 | 1.18% | 10.180 | 10.730 | 10355 | 1072.440 | 1.75% |
| 2024-02-08 | 10.050 | 10.200 | 0.250 | 2.51% | 9.310 | 10.320 | 9870 | 981.408 | 1.67% |
| 2024-02-07 | 10.130 | 9.950 | -0.340 | -3.30% | 9.950 | 10.740 | 12781 | 1327.164 | 2.16% |
| 2024-02-06 | 9.500 | 10.290 | 0.890 | 9.47% | 9.240 | 10.500 | 16800 | 1663.219 | 2.84% |
| 2024-02-05 | 9.680 | 9.400 | -0.320 | -3.29% | 9.120 | 9.990 | 11896 | 1122.827 | 2.01% |
| 2024-02-02 | 9.930 | 9.720 | -0.180 | -1.82% | 9.450 | 10.500 | 14016 | 1402.944 | 2.37% |
| 2024-02-01 | 10.130 | 9.900 | -0.270 | -2.65% | 9.900 | 10.270 | 6250 | 627.357 | 1.06% |
| 2024-01-31 | 10.170 | 10.170 | 0.000 | 0.00% | 10.110 | 10.520 | 5569 | 572.686 | 0.94% |
| 2024-01-30 | 10.480 | 10.170 | -0.320 | -3.05% | 10.080 | 10.500 | 9769 | 1002.212 | 1.65% |