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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 9.300 | 9.200 | -0.140 | -1.50% | 9.120 | 9.420 | 17845 | 1645.785 | 4.00% |
| 2024-05-14 | 9.790 | 9.340 | -0.480 | -4.89% | 9.230 | 9.810 | 31340 | 2961.816 | 7.03% |
| 2024-05-13 | 10.280 | 9.820 | -0.470 | -4.57% | 9.650 | 10.650 | 44132 | 4464.621 | 9.90% |
| 2024-05-10 | 10.800 | 10.290 | -0.830 | -7.46% | 10.280 | 11.480 | 47974 | 5199.063 | 10.76% |
| 2024-05-09 | 11.000 | 11.120 | -0.290 | -2.54% | 10.790 | 11.700 | 64046 | 7159.028 | 14.37% |
| 2024-05-08 | 10.020 | 11.410 | 0.800 | 7.54% | 10.020 | 11.850 | 87855 | 9612.582 | 19.71% |
| 2024-05-07 | 10.440 | 10.610 | 0.770 | 7.83% | 10.400 | 11.850 | 65634 | 7160.468 | 14.72% |
| 2024-05-06 | 9.250 | 9.840 | 0.510 | 5.47% | 9.230 | 10.340 | 32795 | 3181.274 | 7.36% |
| 2024-04-30 | 8.870 | 9.330 | 0.390 | 4.36% | 8.810 | 9.700 | 20147 | 1867.866 | 4.52% |
| 2024-04-29 | 8.800 | 8.940 | -0.770 | -7.93% | 8.760 | 9.020 | 19776 | 1751.411 | 4.44% |
| 2024-04-26 | 9.710 | 9.710 | 0.070 | 0.73% | 9.560 | 9.710 | 2387 | 230.287 | 0.54% |
| 2024-04-25 | 9.690 | 9.640 | -0.140 | -1.43% | 9.550 | 9.770 | 2632 | 254.706 | 0.59% |
| 2024-04-24 | 9.850 | 9.780 | -0.010 | -0.10% | 9.740 | 9.850 | 2121 | 207.764 | 0.48% |
| 2024-04-23 | 9.910 | 9.790 | -0.060 | -0.61% | 9.610 | 9.910 | 4996 | 488.087 | 1.12% |
| 2024-04-22 | 9.740 | 9.850 | 0.180 | 1.86% | 9.620 | 9.980 | 3172 | 311.710 | 0.71% |
| 2024-04-19 | 9.790 | 9.670 | -0.070 | -0.72% | 9.580 | 9.790 | 2224 | 215.539 | 0.50% |
| 2024-04-18 | 9.450 | 9.740 | 0.240 | 2.53% | 9.390 | 9.760 | 2883 | 277.818 | 0.65% |
| 2024-04-17 | 9.090 | 9.500 | 0.500 | 5.56% | 9.090 | 9.560 | 2054 | 192.817 | 0.46% |
| 2024-04-16 | 9.450 | 9.000 | -0.360 | -3.85% | 9.000 | 9.490 | 2178 | 198.206 | 0.49% |
| 2024-04-15 | 9.490 | 9.360 | -0.060 | -0.64% | 9.350 | 9.740 | 3297 | 311.832 | 0.74% |
| 2024-04-12 | 9.480 | 9.420 | -0.080 | -0.84% | 9.400 | 9.800 | 2926 | 278.484 | 0.66% |
| 2024-04-11 | 9.200 | 9.500 | -0.160 | -1.66% | 9.200 | 9.800 | 4156 | 392.944 | 0.93% |
| 2024-04-10 | 9.540 | 9.660 | 0.140 | 1.47% | 9.510 | 9.950 | 4821 | 472.026 | 1.08% |
| 2024-04-09 | 9.410 | 9.520 | 0.060 | 0.63% | 9.410 | 9.700 | 1904 | 181.620 | 0.43% |
| 2024-04-08 | 9.880 | 9.460 | -0.480 | -4.83% | 9.440 | 9.930 | 6300 | 608.510 | 1.41% |
| 2024-04-03 | 9.820 | 9.940 | 0.060 | 0.61% | 9.810 | 10.230 | 4101 | 410.408 | 0.92% |
| 2024-04-02 | 9.950 | 9.880 | -0.080 | -0.80% | 9.830 | 9.990 | 2061 | 204.218 | 0.46% |
| 2024-04-01 | 9.750 | 9.960 | 0.150 | 1.53% | 9.750 | 9.980 | 3564 | 353.228 | 0.80% |
| 2024-03-29 | 9.850 | 9.810 | -0.050 | -0.51% | 9.760 | 9.900 | 2787 | 273.812 | 0.63% |
| 2024-03-28 | 9.730 | 9.860 | 0.070 | 0.72% | 9.670 | 9.940 | 2841 | 278.838 | 0.64% |
| 2024-03-27 | 9.770 | 9.790 | 0.000 | 0.00% | 9.670 | 10.090 | 4406 | 436.514 | 0.99% |
| 2024-03-26 | 10.030 | 9.790 | -0.210 | -2.10% | 9.600 | 10.070 | 4526 | 443.634 | 1.02% |
| 2024-03-25 | 10.160 | 10.000 | -0.240 | -2.34% | 9.900 | 10.320 | 6087 | 616.437 | 1.37% |
| 2024-03-22 | 10.310 | 10.240 | -0.060 | -0.58% | 10.160 | 10.400 | 3178 | 326.844 | 0.71% |
| 2024-03-21 | 10.530 | 10.300 | -0.260 | -2.46% | 10.260 | 10.560 | 4804 | 499.487 | 1.08% |
| 2024-03-20 | 10.470 | 10.560 | 0.120 | 1.15% | 10.470 | 10.680 | 4136 | 435.924 | 0.93% |
| 2024-03-19 | 10.630 | 10.440 | -0.190 | -1.79% | 10.290 | 10.790 | 6020 | 638.615 | 1.35% |
| 2024-03-18 | 10.770 | 10.630 | -0.070 | -0.65% | 10.440 | 10.800 | 9997 | 1054.811 | 2.24% |
| 2024-03-15 | 10.220 | 10.700 | 0.400 | 3.88% | 10.080 | 10.840 | 13236 | 1398.580 | 2.97% |
| 2024-03-14 | 10.520 | 10.300 | -0.050 | -0.48% | 10.200 | 10.870 | 7439 | 781.418 | 1.67% |
| 2024-03-13 | 10.460 | 10.350 | -0.170 | -1.62% | 10.310 | 10.530 | 5134 | 532.832 | 1.15% |
| 2024-03-12 | 10.500 | 10.520 | 0.000 | 0.00% | 10.350 | 10.660 | 5786 | 606.603 | 1.30% |
| 2024-03-11 | 10.380 | 10.520 | 0.070 | 0.67% | 10.320 | 10.630 | 7486 | 780.850 | 1.68% |
| 2024-03-08 | 10.480 | 10.450 | -0.100 | -0.95% | 10.320 | 10.620 | 7126 | 743.225 | 1.60% |
| 2024-03-07 | 10.500 | 10.550 | -0.020 | -0.19% | 10.450 | 10.850 | 10887 | 1156.603 | 2.44% |
| 2024-03-06 | 10.670 | 10.570 | 0.100 | 0.96% | 10.480 | 10.760 | 9042 | 960.989 | 2.03% |
| 2024-03-05 | 10.990 | 10.470 | -0.530 | -4.82% | 10.400 | 10.990 | 10543 | 1118.888 | 2.36% |
| 2024-03-04 | 11.650 | 11.000 | -0.650 | -5.58% | 10.750 | 11.660 | 25754 | 2861.483 | 5.78% |
| 2024-03-01 | 10.790 | 11.650 | 0.970 | 9.08% | 10.430 | 11.980 | 38524 | 4319.952 | 8.64% |
| 2024-02-29 | 10.160 | 10.680 | 0.730 | 7.34% | 10.160 | 10.680 | 17790 | 1847.565 | 3.99% |
| 2024-02-28 | 10.280 | 9.950 | -0.240 | -2.36% | 9.860 | 10.580 | 13646 | 1402.839 | 3.06% |
| 2024-02-27 | 9.560 | 10.190 | 0.550 | 5.71% | 9.560 | 10.190 | 11706 | 1167.820 | 2.63% |
| 2024-02-26 | 9.630 | 9.640 | 0.110 | 1.15% | 9.410 | 9.730 | 7977 | 762.629 | 1.79% |
| 2024-02-23 | 9.970 | 9.530 | -0.360 | -3.64% | 9.400 | 9.980 | 9147 | 879.560 | 2.05% |
| 2024-02-22 | 9.930 | 9.890 | -0.140 | -1.40% | 9.830 | 10.220 | 5994 | 598.387 | 1.34% |
| 2024-02-21 | 10.020 | 10.030 | -0.070 | -0.69% | 9.950 | 10.400 | 8618 | 877.217 | 1.93% |
| 2024-02-20 | 9.700 | 10.100 | 0.350 | 3.59% | 9.560 | 10.190 | 8101 | 806.968 | 1.82% |
| 2024-02-19 | 9.650 | 9.750 | 0.200 | 2.09% | 9.440 | 9.880 | 6488 | 623.927 | 1.46% |
| 2024-02-08 | 9.650 | 9.550 | -0.040 | -0.42% | 9.010 | 9.960 | 12546 | 1177.538 | 2.81% |
| 2024-02-07 | 9.410 | 9.590 | 0.270 | 2.90% | 9.260 | 10.140 | 12943 | 1263.848 | 2.90% |
| 2024-02-06 | 8.500 | 9.320 | 0.800 | 9.39% | 8.500 | 9.320 | 6871 | 622.781 | 1.54% |
| 2024-02-05 | 8.780 | 8.520 | -0.400 | -4.48% | 8.000 | 8.820 | 6953 | 589.408 | 1.56% |