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 | 9.040 | 8.790 | -0.290 | -3.19% | 8.720 | 9.240 | 13895 | 1235.610 | 6.66% |
| 2024-05-09 | 9.290 | 9.080 | -0.220 | -2.37% | 9.060 | 9.410 | 18108 | 1666.152 | 8.67% |
| 2024-05-08 | 9.520 | 9.300 | -0.500 | -5.10% | 9.250 | 9.610 | 29177 | 2743.968 | 13.98% |
| 2024-05-07 | 9.150 | 9.800 | 0.660 | 7.22% | 9.140 | 10.280 | 38773 | 3767.666 | 18.57% |
| 2024-05-06 | 9.990 | 9.140 | 0.130 | 1.44% | 9.140 | 9.990 | 15982 | 1485.531 | 7.65% |
| 2024-04-30 | 9.060 | 9.010 | -0.090 | -0.99% | 8.900 | 9.310 | 13817 | 1246.477 | 6.62% |
| 2024-04-29 | 9.240 | 9.100 | 0.040 | 0.44% | 8.950 | 9.340 | 22862 | 2085.114 | 10.95% |
| 2024-04-26 | 8.970 | 9.060 | 0.180 | 2.03% | 8.830 | 9.200 | 21495 | 1946.510 | 10.30% |
| 2024-04-25 | 9.090 | 8.880 | -0.530 | -5.63% | 8.850 | 9.260 | 31021 | 2811.078 | 14.86% |
| 2024-04-24 | 9.100 | 9.410 | -0.410 | -4.18% | 9.010 | 9.510 | 48869 | 4506.793 | 23.41% |
| 2024-04-23 | 8.150 | 9.820 | 1.720 | 21.23% | 8.120 | 10.520 | 61037 | 5905.960 | 29.24% |
| 2024-04-22 | 8.380 | 8.100 | -0.260 | -3.11% | 8.080 | 8.450 | 8477 | 694.576 | 4.06% |
| 2024-04-19 | 8.530 | 8.360 | -0.210 | -2.45% | 8.310 | 8.830 | 16039 | 1369.762 | 7.68% |
| 2024-04-18 | 8.400 | 8.570 | 0.010 | 0.12% | 8.170 | 8.940 | 22262 | 1924.711 | 10.66% |
| 2024-04-17 | 8.090 | 8.560 | 0.790 | 10.17% | 8.000 | 8.650 | 18911 | 1593.816 | 9.06% |
| 2024-04-16 | 8.640 | 7.770 | -0.910 | -10.48% | 7.620 | 8.700 | 12953 | 1048.577 | 6.20% |
| 2024-04-15 | 9.250 | 8.680 | -0.680 | -7.26% | 8.480 | 9.410 | 19909 | 1750.437 | 9.54% |
| 2024-04-12 | 9.670 | 9.360 | -0.470 | -4.78% | 9.300 | 9.950 | 15204 | 1452.057 | 7.28% |
| 2024-04-11 | 10.350 | 9.830 | -0.330 | -3.25% | 9.800 | 10.350 | 14062 | 1401.824 | 6.74% |
| 2024-04-10 | 9.960 | 10.160 | 0.280 | 2.83% | 9.810 | 10.600 | 20146 | 2059.774 | 9.65% |
| 2024-04-09 | 10.000 | 9.880 | -0.070 | -0.70% | 9.810 | 10.300 | 15441 | 1536.534 | 7.40% |
| 2024-04-08 | 10.790 | 9.950 | -0.610 | -5.78% | 9.950 | 10.790 | 14882 | 1523.976 | 7.13% |
| 2024-04-03 | 10.790 | 10.560 | 0.030 | 0.28% | 10.460 | 11.120 | 21116 | 2280.737 | 10.11% |
| 2024-04-02 | 10.820 | 10.530 | -0.500 | -4.53% | 10.450 | 11.000 | 19128 | 2034.744 | 9.16% |
| 2024-04-01 | 11.320 | 11.030 | 0.120 | 1.10% | 10.880 | 11.480 | 20973 | 2321.272 | 10.05% |
| 2024-03-29 | 10.750 | 10.910 | -0.040 | -0.37% | 10.550 | 11.220 | 25631 | 2794.075 | 12.28% |
| 2024-03-28 | 10.870 | 10.950 | 0.570 | 5.49% | 10.600 | 11.310 | 30761 | 3374.382 | 14.73% |
| 2024-03-27 | 10.570 | 10.380 | -0.440 | -4.07% | 10.230 | 11.450 | 30478 | 3288.652 | 14.60% |
| 2024-03-26 | 10.640 | 10.820 | 0.290 | 2.75% | 10.640 | 11.960 | 36626 | 4137.616 | 17.54% |
| 2024-03-25 | 11.030 | 10.530 | -0.630 | -5.65% | 10.530 | 11.220 | 19852 | 2153.998 | 9.51% |
| 2024-03-22 | 11.620 | 11.160 | -0.750 | -6.30% | 11.130 | 12.010 | 31641 | 3618.921 | 15.16% |
| 2024-03-21 | 12.230 | 11.910 | -0.890 | -6.95% | 11.850 | 12.600 | 50579 | 6139.570 | 24.23% |
| 2024-03-20 | 11.800 | 12.800 | 1.350 | 11.79% | 11.610 | 13.800 | 82125 | 10517.480 | 39.34% |
| 2024-03-19 | 11.450 | 11.450 | 0.010 | 0.09% | 11.370 | 11.800 | 13169 | 1521.453 | 6.31% |
| 2024-03-18 | 11.520 | 11.440 | 0.020 | 0.18% | 11.330 | 11.650 | 15675 | 1788.605 | 7.51% |
| 2024-03-15 | 11.130 | 11.420 | 0.400 | 3.63% | 11.010 | 11.650 | 21352 | 2436.792 | 10.23% |
| 2024-03-14 | 11.410 | 11.020 | -0.080 | -0.72% | 10.980 | 11.600 | 10232 | 1156.527 | 4.90% |
| 2024-03-13 | 11.400 | 11.100 | -0.340 | -2.97% | 11.100 | 11.530 | 13608 | 1537.626 | 6.52% |
| 2024-03-12 | 11.560 | 11.440 | -0.130 | -1.12% | 11.390 | 11.770 | 11150 | 1287.162 | 5.34% |
| 2024-03-11 | 11.580 | 11.570 | -0.010 | -0.09% | 11.240 | 11.670 | 11905 | 1368.878 | 5.70% |
| 2024-03-08 | 11.950 | 11.580 | -0.380 | -3.18% | 11.530 | 12.180 | 16566 | 1943.448 | 7.93% |
| 2024-03-07 | 12.500 | 11.960 | -0.720 | -5.68% | 11.790 | 12.700 | 29715 | 3627.429 | 14.23% |
| 2024-03-06 | 12.260 | 12.680 | -0.520 | -3.94% | 12.260 | 12.980 | 39577 | 5010.845 | 18.96% |
| 2024-03-05 | 13.300 | 13.200 | 0.100 | 0.76% | 13.140 | 14.480 | 69696 | 9664.604 | 33.38% |
| 2024-03-04 | 12.900 | 13.100 | 0.440 | 3.48% | 12.010 | 13.100 | 40675 | 5091.084 | 19.48% |
| 2024-03-01 | 12.200 | 12.660 | 0.330 | 2.68% | 12.200 | 12.960 | 37424 | 4710.124 | 17.93% |
| 2024-02-29 | 11.980 | 12.330 | 0.270 | 2.24% | 11.750 | 12.600 | 32096 | 3904.691 | 15.37% |
| 2024-02-28 | 12.400 | 12.060 | -0.310 | -2.51% | 12.030 | 13.500 | 48366 | 6181.725 | 23.17% |
| 2024-02-27 | 11.480 | 12.370 | 0.680 | 5.82% | 11.480 | 12.480 | 28100 | 3414.953 | 13.46% |
| 2024-02-26 | 12.040 | 11.690 | -0.520 | -4.26% | 11.650 | 12.240 | 27271 | 3242.917 | 13.06% |
| 2024-02-23 | 12.840 | 12.210 | -0.460 | -3.63% | 12.210 | 13.030 | 25784 | 3204.880 | 12.35% |
| 2024-02-22 | 12.690 | 12.670 | 0.040 | 0.32% | 12.420 | 12.950 | 26059 | 3304.659 | 12.48% |
| 2024-02-21 | 12.700 | 12.630 | -0.290 | -2.24% | 12.380 | 13.130 | 33582 | 4291.209 | 16.08% |
| 2024-02-20 | 12.300 | 12.920 | 0.270 | 2.13% | 12.090 | 13.080 | 40873 | 5180.019 | 19.58% |
| 2024-02-19 | 12.190 | 12.650 | 0.970 | 8.30% | 11.800 | 13.180 | 42674 | 5383.956 | 20.44% |
| 2024-02-08 | 11.110 | 11.680 | 0.420 | 3.73% | 10.160 | 11.770 | 32200 | 3534.539 | 15.42% |
| 2024-02-07 | 12.000 | 11.260 | -0.390 | -3.35% | 11.000 | 12.530 | 30297 | 3601.748 | 14.51% |
| 2024-02-06 | 10.520 | 11.650 | 1.120 | 10.64% | 10.330 | 11.790 | 25811 | 2893.012 | 12.36% |
| 2024-02-05 | 11.300 | 10.530 | -0.710 | -6.32% | 9.910 | 11.330 | 25837 | 2717.559 | 12.38% |
| 2024-02-02 | 11.500 | 11.240 | -0.230 | -2.01% | 10.510 | 12.130 | 26481 | 3029.670 | 12.68% |