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 | 10.330 | 10.330 | 0.100 | 0.98% | 10.220 | 10.490 | 5038 | 522.705 | 2.07% |
| 2024-05-08 | 10.460 | 10.230 | -0.200 | -1.92% | 10.190 | 10.490 | 6695 | 689.957 | 2.74% |
| 2024-05-07 | 10.690 | 10.430 | -0.250 | -2.34% | 10.400 | 10.800 | 9820 | 1040.050 | 4.03% |
| 2024-05-06 | 10.370 | 10.680 | 0.460 | 4.50% | 10.170 | 10.740 | 14077 | 1457.287 | 5.77% |
| 2024-04-30 | 10.250 | 10.220 | 0.020 | 0.20% | 10.210 | 10.880 | 18990 | 1988.131 | 7.79% |
| 2024-04-29 | 10.300 | 10.200 | 0.410 | 4.19% | 10.100 | 10.520 | 22315 | 2298.790 | 9.15% |
| 2024-04-26 | 9.440 | 9.790 | 0.290 | 3.05% | 9.370 | 9.790 | 13424 | 1292.073 | 5.50% |
| 2024-04-25 | 9.700 | 9.500 | -0.250 | -2.56% | 9.480 | 9.770 | 14402 | 1383.055 | 5.90% |
| 2024-04-24 | 9.800 | 9.750 | -0.100 | -1.02% | 9.620 | 9.860 | 14659 | 1428.114 | 6.01% |
| 2024-04-23 | 9.690 | 9.850 | -0.010 | -0.10% | 9.570 | 10.150 | 23489 | 2316.169 | 9.63% |
| 2024-04-22 | 10.960 | 9.860 | -1.090 | -9.95% | 9.820 | 11.000 | 48708 | 5015.987 | 19.97% |
| 2024-04-19 | 11.810 | 10.950 | -1.250 | -10.25% | 10.950 | 12.000 | 49170 | 5569.214 | 20.16% |
| 2024-04-18 | 12.300 | 12.200 | -0.140 | -1.13% | 11.730 | 13.500 | 65256 | 8375.805 | 26.75% |
| 2024-04-17 | 10.700 | 12.340 | 1.720 | 16.20% | 10.380 | 12.350 | 28016 | 3239.500 | 11.49% |
| 2024-04-16 | 10.570 | 10.620 | -0.280 | -2.57% | 10.100 | 10.970 | 6849 | 724.581 | 2.81% |
| 2024-04-15 | 10.920 | 10.900 | -0.120 | -1.09% | 10.200 | 11.120 | 10352 | 1118.482 | 4.24% |
| 2024-04-12 | 10.830 | 11.020 | 0.320 | 2.99% | 10.830 | 11.490 | 10949 | 1218.245 | 4.49% |
| 2024-04-11 | 10.850 | 10.700 | -0.140 | -1.29% | 10.480 | 10.850 | 3597 | 383.089 | 1.47% |
| 2024-04-10 | 10.770 | 10.840 | 0.020 | 0.18% | 10.750 | 11.200 | 8277 | 911.376 | 3.39% |
| 2024-04-09 | 10.510 | 10.820 | 0.130 | 1.22% | 10.510 | 10.840 | 2265 | 242.771 | 0.93% |
| 2024-04-08 | 10.750 | 10.690 | -0.060 | -0.56% | 10.400 | 10.750 | 4177 | 442.070 | 1.71% |
| 2024-04-03 | 10.730 | 10.750 | 0.030 | 0.28% | 10.510 | 10.750 | 2682 | 286.007 | 1.10% |
| 2024-04-02 | 10.580 | 10.720 | 0.170 | 1.61% | 10.250 | 10.720 | 6214 | 654.660 | 2.55% |
| 2024-04-01 | 10.590 | 10.550 | 0.100 | 0.96% | 10.330 | 10.630 | 2525 | 264.929 | 1.04% |
| 2024-03-29 | 10.200 | 10.450 | 0.210 | 2.05% | 10.200 | 10.550 | 5855 | 607.218 | 2.40% |
| 2024-03-28 | 9.910 | 10.240 | 0.340 | 3.43% | 9.710 | 10.450 | 5986 | 607.126 | 2.45% |
| 2024-03-27 | 9.910 | 9.900 | -0.010 | -0.10% | 9.840 | 10.230 | 3099 | 312.331 | 1.27% |
| 2024-03-26 | 10.000 | 9.910 | -0.020 | -0.20% | 9.710 | 10.120 | 2338 | 231.301 | 0.96% |
| 2024-03-25 | 10.300 | 9.930 | -0.260 | -2.55% | 9.930 | 10.300 | 2655 | 267.784 | 1.09% |
| 2024-03-22 | 10.480 | 10.190 | -0.200 | -1.92% | 10.130 | 10.480 | 4464 | 456.764 | 1.83% |
| 2024-03-21 | 10.780 | 10.390 | -0.400 | -3.71% | 10.310 | 10.930 | 4945 | 518.143 | 2.03% |
| 2024-03-20 | 10.830 | 10.790 | 0.080 | 0.75% | 10.630 | 10.830 | 3411 | 365.639 | 1.40% |
| 2024-03-19 | 11.000 | 10.710 | -0.300 | -2.72% | 10.690 | 11.110 | 7466 | 814.891 | 3.06% |
| 2024-03-18 | 10.790 | 11.010 | 0.220 | 2.04% | 10.790 | 11.260 | 15964 | 1748.975 | 6.54% |
| 2024-03-15 | 10.080 | 10.790 | 0.750 | 7.47% | 9.970 | 10.840 | 25338 | 2690.359 | 10.39% |
| 2024-03-14 | 10.100 | 10.040 | 0.000 | 0.00% | 9.940 | 10.200 | 3732 | 374.975 | 1.53% |
| 2024-03-13 | 10.200 | 10.040 | -0.020 | -0.20% | 10.010 | 10.200 | 4763 | 479.593 | 1.95% |
| 2024-03-12 | 10.270 | 10.060 | -0.110 | -1.08% | 10.000 | 10.290 | 5728 | 577.256 | 2.35% |
| 2024-03-11 | 10.060 | 10.170 | 0.070 | 0.69% | 9.920 | 10.250 | 8131 | 819.067 | 3.33% |
| 2024-03-08 | 9.870 | 10.100 | 0.380 | 3.91% | 9.680 | 10.100 | 9138 | 903.003 | 3.75% |
| 2024-03-07 | 9.900 | 9.720 | -0.250 | -2.51% | 9.670 | 10.090 | 7587 | 746.832 | 3.11% |
| 2024-03-06 | 10.040 | 9.970 | 0.000 | 0.00% | 9.890 | 10.160 | 4796 | 481.783 | 1.97% |
| 2024-03-05 | 10.310 | 9.970 | -0.470 | -4.50% | 9.830 | 10.380 | 12610 | 1265.530 | 5.17% |
| 2024-03-04 | 10.670 | 10.440 | 0.010 | 0.10% | 10.400 | 10.980 | 22536 | 2417.528 | 9.24% |
| 2024-03-01 | 10.100 | 10.430 | 0.320 | 3.17% | 10.100 | 10.490 | 15060 | 1554.121 | 6.17% |
| 2024-02-29 | 9.880 | 10.110 | 0.230 | 2.33% | 9.670 | 10.130 | 9078 | 907.933 | 3.72% |
| 2024-02-28 | 10.120 | 9.880 | -0.320 | -3.14% | 9.770 | 10.560 | 16937 | 1726.121 | 6.94% |
| 2024-02-27 | 9.620 | 10.200 | 0.520 | 5.37% | 9.560 | 10.320 | 16789 | 1687.204 | 6.88% |
| 2024-02-26 | 9.630 | 9.680 | 0.180 | 1.89% | 9.520 | 9.900 | 11917 | 1156.860 | 4.89% |
| 2024-02-23 | 9.910 | 9.500 | -0.410 | -4.14% | 9.380 | 9.950 | 14255 | 1364.205 | 5.84% |
| 2024-02-22 | 9.920 | 9.910 | -0.200 | -1.98% | 9.830 | 10.200 | 10681 | 1060.822 | 4.38% |
| 2024-02-21 | 10.150 | 10.110 | -0.050 | -0.49% | 9.970 | 10.380 | 15825 | 1619.537 | 6.49% |
| 2024-02-20 | 10.080 | 10.160 | 0.070 | 0.69% | 9.770 | 10.250 | 13311 | 1343.547 | 5.46% |
| 2024-02-19 | 10.000 | 10.090 | 0.140 | 1.41% | 9.760 | 10.180 | 12989 | 1299.902 | 5.33% |
| 2024-02-08 | 9.720 | 9.950 | 0.130 | 1.32% | 9.190 | 10.080 | 11716 | 1135.585 | 4.80% |
| 2024-02-07 | 10.400 | 9.820 | -0.370 | -3.63% | 9.720 | 10.680 | 16539 | 1704.826 | 6.78% |
| 2024-02-06 | 9.300 | 10.190 | 0.800 | 8.52% | 9.270 | 10.190 | 17286 | 1716.289 | 7.09% |
| 2024-02-05 | 9.400 | 9.390 | -0.110 | -1.16% | 8.600 | 9.960 | 8025 | 743.955 | 3.29% |
| 2024-02-02 | 9.640 | 9.500 | -0.230 | -2.36% | 8.500 | 9.840 | 13072 | 1204.712 | 5.36% |
| 2024-02-01 | 10.150 | 9.730 | -0.260 | -2.60% | 9.540 | 10.150 | 7318 | 717.390 | 3.00% |
| 2024-01-31 | 9.780 | 9.990 | 0.190 | 1.94% | 9.780 | 10.240 | 11405 | 1145.564 | 4.68% |