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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 9.900 | 9.920 | 0.000 | 0.00% | 9.830 | 10.140 | 21313 | 2128.547 | 1.76% |
| 2024-05-15 | 10.440 | 9.920 | -0.330 | -3.22% | 9.850 | 10.510 | 33295 | 3369.686 | 2.75% |
| 2024-05-14 | 10.060 | 10.250 | 0.230 | 2.30% | 9.950 | 10.360 | 31432 | 3188.864 | 2.60% |
| 2024-05-13 | 10.120 | 10.020 | -0.280 | -2.72% | 9.830 | 10.260 | 36460 | 3650.795 | 3.01% |
| 2024-05-10 | 10.090 | 10.300 | 0.120 | 1.18% | 9.940 | 10.500 | 48675 | 4986.908 | 4.03% |
| 2024-05-09 | 10.270 | 10.180 | 0.000 | 0.00% | 10.140 | 10.440 | 24186 | 2477.135 | 2.00% |
| 2024-05-08 | 10.330 | 10.180 | -0.280 | -2.68% | 10.120 | 10.570 | 25184 | 2601.948 | 2.08% |
| 2024-05-07 | 10.410 | 10.460 | -0.140 | -1.32% | 10.180 | 10.680 | 39925 | 4147.722 | 3.30% |
| 2024-05-06 | 10.900 | 10.600 | 0.000 | 0.00% | 10.520 | 10.970 | 34841 | 3728.780 | 2.88% |
| 2024-04-30 | 10.650 | 10.600 | -0.240 | -2.21% | 10.600 | 11.180 | 57974 | 6287.203 | 4.79% |
| 2024-04-29 | 10.820 | 10.840 | -0.210 | -1.90% | 10.540 | 11.780 | 104997 | 11631.800 | 8.68% |
| 2024-04-26 | 9.800 | 11.050 | 1.590 | 16.81% | 9.560 | 11.660 | 117717 | 12500.922 | 9.73% |
| 2024-04-25 | 9.400 | 9.460 | -0.360 | -3.67% | 9.400 | 9.680 | 34760 | 3301.449 | 2.87% |
| 2024-04-24 | 9.690 | 9.820 | 0.200 | 2.08% | 9.680 | 10.280 | 54301 | 5418.265 | 4.49% |
| 2024-04-23 | 8.970 | 9.620 | 0.680 | 7.61% | 8.820 | 9.660 | 63185 | 5883.577 | 5.22% |
| 2024-04-22 | 9.140 | 8.940 | -0.200 | -2.19% | 8.910 | 9.230 | 18307 | 1657.342 | 1.51% |
| 2024-04-19 | 9.210 | 9.140 | -0.180 | -1.93% | 8.890 | 9.370 | 28234 | 2570.400 | 2.33% |
| 2024-04-18 | 8.850 | 9.320 | 0.370 | 4.13% | 8.800 | 9.810 | 39966 | 3736.630 | 3.30% |
| 2024-04-17 | 8.570 | 8.950 | 0.500 | 5.92% | 8.570 | 9.070 | 23589 | 2094.576 | 1.95% |
| 2024-04-16 | 9.120 | 8.450 | -0.550 | -6.11% | 8.450 | 9.170 | 26884 | 2330.676 | 2.22% |
| 2024-04-15 | 9.290 | 9.000 | -0.120 | -1.32% | 8.780 | 9.480 | 18796 | 1720.862 | 1.55% |
| 2024-04-12 | 9.400 | 9.120 | -0.330 | -3.49% | 9.090 | 9.640 | 13789 | 1283.257 | 1.14% |
| 2024-04-11 | 9.500 | 9.450 | -0.130 | -1.36% | 9.410 | 9.780 | 15895 | 1518.778 | 1.31% |
| 2024-04-10 | 9.300 | 9.580 | 0.350 | 3.79% | 9.200 | 10.180 | 37290 | 3630.291 | 3.08% |
| 2024-04-09 | 9.160 | 9.230 | 0.150 | 1.65% | 9.090 | 9.340 | 10193 | 937.971 | 0.84% |
| 2024-04-08 | 9.750 | 9.080 | -0.720 | -7.35% | 9.080 | 9.760 | 24725 | 2313.274 | 2.04% |
| 2024-04-03 | 10.200 | 9.800 | -0.400 | -3.92% | 9.800 | 10.230 | 25088 | 2487.026 | 2.07% |
| 2024-04-02 | 10.400 | 10.200 | -0.150 | -1.45% | 10.180 | 10.550 | 13593 | 1398.781 | 1.12% |
| 2024-04-01 | 10.350 | 10.350 | 0.070 | 0.68% | 10.270 | 10.430 | 16603 | 1717.367 | 1.37% |
| 2024-03-29 | 10.300 | 10.280 | -0.090 | -0.87% | 10.170 | 10.390 | 15446 | 1583.728 | 1.28% |
| 2024-03-28 | 10.190 | 10.370 | 0.150 | 1.47% | 10.180 | 10.670 | 20917 | 2170.292 | 1.73% |
| 2024-03-27 | 10.230 | 10.220 | -0.020 | -0.20% | 10.210 | 10.740 | 18113 | 1892.109 | 1.50% |
| 2024-03-26 | 10.660 | 10.240 | -0.340 | -3.21% | 10.030 | 10.860 | 26947 | 2801.675 | 2.23% |
| 2024-03-25 | 11.130 | 10.580 | -0.670 | -5.96% | 10.580 | 11.250 | 29139 | 3182.743 | 2.41% |
| 2024-03-22 | 11.590 | 11.250 | -0.450 | -3.85% | 11.190 | 11.650 | 33548 | 3812.422 | 2.85% |
| 2024-03-21 | 11.670 | 11.700 | 0.020 | 0.17% | 11.610 | 11.970 | 37082 | 4363.391 | 3.15% |
| 2024-03-20 | 11.600 | 11.680 | 0.180 | 1.57% | 11.450 | 11.710 | 22733 | 2633.721 | 1.93% |
| 2024-03-19 | 11.630 | 11.500 | -0.180 | -1.54% | 11.450 | 11.850 | 31072 | 3609.719 | 2.64% |
| 2024-03-18 | 11.600 | 11.680 | 0.050 | 0.43% | 11.500 | 11.860 | 35125 | 4100.218 | 2.99% |
| 2024-03-15 | 11.320 | 11.630 | 0.380 | 3.38% | 11.000 | 11.800 | 49885 | 5740.015 | 4.24% |
| 2024-03-14 | 11.550 | 11.250 | -0.360 | -3.10% | 11.070 | 11.760 | 34634 | 3955.337 | 2.95% |
| 2024-03-13 | 11.550 | 11.610 | 0.090 | 0.78% | 11.510 | 11.920 | 37886 | 4441.205 | 3.22% |
| 2024-03-12 | 11.690 | 11.520 | -0.110 | -0.95% | 11.480 | 11.770 | 25923 | 2999.552 | 2.21% |
| 2024-03-11 | 11.430 | 11.630 | 0.090 | 0.78% | 11.420 | 11.660 | 27368 | 3161.846 | 2.33% |
| 2024-03-08 | 11.690 | 11.540 | -0.010 | -0.09% | 11.260 | 11.710 | 25636 | 2943.295 | 2.18% |
| 2024-03-07 | 12.000 | 11.550 | -0.520 | -4.31% | 11.330 | 12.120 | 45819 | 5370.673 | 3.90% |
| 2024-03-06 | 12.000 | 12.070 | 0.090 | 0.75% | 11.810 | 12.300 | 41602 | 5042.431 | 3.54% |
| 2024-03-05 | 12.300 | 11.980 | -0.470 | -3.78% | 11.760 | 12.360 | 60287 | 7254.453 | 5.13% |
| 2024-03-04 | 12.930 | 12.450 | -0.510 | -3.94% | 12.160 | 13.010 | 64911 | 8113.382 | 5.52% |
| 2024-03-01 | 12.730 | 12.960 | -0.070 | -0.54% | 12.730 | 13.190 | 85629 | 11069.370 | 7.28% |
| 2024-02-29 | 12.990 | 13.030 | 0.560 | 4.49% | 12.590 | 13.560 | 100312 | 13080.543 | 8.53% |
| 2024-02-28 | 13.000 | 12.470 | -0.210 | -1.66% | 12.440 | 13.620 | 119320 | 15598.857 | 10.15% |
| 2024-02-27 | 12.120 | 12.680 | 0.570 | 4.71% | 12.040 | 12.680 | 89953 | 11210.595 | 7.65% |
| 2024-02-26 | 12.060 | 12.110 | -0.410 | -3.27% | 11.810 | 12.290 | 72088 | 8707.498 | 6.13% |
| 2024-02-23 | 12.600 | 12.520 | 0.050 | 0.40% | 12.150 | 12.920 | 78464 | 9811.293 | 6.67% |
| 2024-02-22 | 12.150 | 12.470 | 0.020 | 0.16% | 12.120 | 12.860 | 61243 | 7668.421 | 5.21% |
| 2024-02-21 | 12.230 | 12.450 | -0.130 | -1.03% | 12.100 | 13.350 | 96518 | 12212.170 | 8.21% |
| 2024-02-20 | 12.070 | 12.580 | 0.520 | 4.31% | 11.810 | 12.920 | 91791 | 11357.516 | 7.81% |
| 2024-02-19 | 11.490 | 12.060 | 0.910 | 8.16% | 11.480 | 12.140 | 72339 | 8557.356 | 6.15% |
| 2024-02-08 | 11.320 | 11.150 | 0.150 | 1.36% | 10.710 | 11.700 | 59469 | 6684.731 | 5.06% |
| 2024-02-07 | 11.390 | 11.000 | -0.760 | -6.46% | 10.900 | 12.170 | 83796 | 9736.010 | 7.13% |