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 | 8.700 | 8.600 | -0.090 | -1.04% | 8.590 | 8.740 | 3550 | 306.768 | 0.90% |
| 2024-05-14 | 8.670 | 8.690 | 0.040 | 0.46% | 8.660 | 8.770 | 7954 | 691.749 | 2.03% |
| 2024-05-13 | 8.990 | 8.650 | -0.380 | -4.21% | 8.580 | 8.990 | 14910 | 1301.121 | 3.80% |
| 2024-05-10 | 9.420 | 9.030 | -0.400 | -4.24% | 8.960 | 9.420 | 18785 | 1721.107 | 4.79% |
| 2024-05-09 | 9.320 | 9.430 | 0.080 | 0.86% | 9.320 | 9.500 | 10500 | 986.466 | 2.68% |
| 2024-05-08 | 9.390 | 9.350 | -0.020 | -0.21% | 9.310 | 9.700 | 8665 | 817.480 | 2.21% |
| 2024-05-07 | 9.360 | 9.370 | -0.020 | -0.21% | 9.280 | 9.490 | 9948 | 932.818 | 2.54% |
| 2024-05-06 | 9.550 | 9.390 | -0.070 | -0.74% | 9.340 | 9.580 | 19047 | 1789.919 | 4.86% |
| 2024-04-30 | 9.650 | 9.460 | -0.910 | -8.78% | 9.450 | 9.660 | 37282 | 3552.619 | 9.50% |
| 2024-04-29 | 10.230 | 10.370 | 0.220 | 2.17% | 10.100 | 10.400 | 13121 | 1349.672 | 3.34% |
| 2024-04-26 | 10.200 | 10.150 | 0.080 | 0.79% | 10.010 | 10.280 | 8696 | 881.729 | 2.22% |
| 2024-04-25 | 10.280 | 10.070 | -0.200 | -1.95% | 10.070 | 10.280 | 9215 | 938.021 | 2.35% |
| 2024-04-24 | 10.260 | 10.270 | 0.090 | 0.88% | 10.170 | 10.380 | 8449 | 867.500 | 2.15% |
| 2024-04-23 | 10.260 | 10.180 | 0.000 | 0.00% | 10.110 | 10.280 | 11191 | 1141.391 | 2.85% |
| 2024-04-22 | 10.100 | 10.180 | 0.080 | 0.79% | 10.060 | 10.310 | 4684 | 476.277 | 1.19% |
| 2024-04-19 | 10.190 | 10.100 | -0.100 | -0.98% | 9.950 | 10.250 | 9755 | 985.346 | 2.49% |
| 2024-04-18 | 10.220 | 10.200 | -0.010 | -0.10% | 10.030 | 10.420 | 12627 | 1291.864 | 3.22% |
| 2024-04-17 | 9.810 | 10.210 | 0.530 | 5.48% | 9.810 | 10.380 | 11732 | 1190.460 | 2.99% |
| 2024-04-16 | 10.500 | 9.680 | -0.740 | -7.10% | 9.510 | 10.500 | 12840 | 1268.279 | 3.27% |
| 2024-04-15 | 10.820 | 10.420 | -0.380 | -3.52% | 10.220 | 10.990 | 13637 | 1448.840 | 3.48% |
| 2024-04-12 | 11.000 | 10.800 | -0.130 | -1.19% | 10.770 | 11.130 | 8918 | 974.831 | 2.27% |
| 2024-04-11 | 11.070 | 10.930 | -0.140 | -1.26% | 10.830 | 11.300 | 18887 | 2076.366 | 4.81% |
| 2024-04-10 | 10.630 | 11.070 | 0.390 | 3.65% | 10.550 | 11.490 | 30907 | 3453.093 | 7.88% |
| 2024-04-09 | 10.550 | 10.680 | 0.150 | 1.42% | 10.510 | 10.730 | 5480 | 583.605 | 1.40% |
| 2024-04-08 | 10.980 | 10.530 | -0.470 | -4.27% | 10.530 | 10.980 | 12827 | 1379.415 | 3.27% |
| 2024-04-03 | 11.100 | 11.000 | -0.070 | -0.63% | 10.960 | 11.160 | 10908 | 1205.358 | 2.78% |
| 2024-04-02 | 11.150 | 11.070 | -0.030 | -0.27% | 10.950 | 11.290 | 15089 | 1676.851 | 3.85% |
| 2024-04-01 | 11.060 | 11.100 | 0.100 | 0.91% | 10.900 | 11.190 | 14199 | 1563.410 | 3.62% |
| 2024-03-29 | 10.870 | 11.000 | 0.120 | 1.10% | 10.820 | 11.230 | 9521 | 1046.705 | 2.43% |
| 2024-03-28 | 10.830 | 10.880 | 0.120 | 1.12% | 10.690 | 11.140 | 10148 | 1105.211 | 2.59% |
| 2024-03-27 | 10.770 | 10.760 | -0.100 | -0.92% | 10.760 | 11.370 | 13550 | 1502.962 | 3.45% |
| 2024-03-26 | 10.800 | 10.860 | 0.060 | 0.56% | 10.630 | 11.090 | 9652 | 1042.766 | 2.46% |
| 2024-03-25 | 11.030 | 10.800 | -0.230 | -2.09% | 10.800 | 11.130 | 8780 | 956.361 | 2.24% |
| 2024-03-22 | 11.240 | 11.030 | -0.250 | -2.22% | 11.010 | 11.390 | 11297 | 1256.979 | 2.88% |
| 2024-03-21 | 11.610 | 11.280 | -0.330 | -2.84% | 11.280 | 11.720 | 12430 | 1413.853 | 3.17% |
| 2024-03-20 | 11.620 | 11.610 | 0.010 | 0.09% | 11.500 | 11.720 | 10492 | 1214.709 | 2.67% |
| 2024-03-19 | 11.880 | 11.600 | -0.280 | -2.36% | 11.550 | 11.930 | 19015 | 2224.044 | 4.85% |
| 2024-03-18 | 11.520 | 11.880 | 0.130 | 1.11% | 11.520 | 11.950 | 26281 | 3076.518 | 6.70% |
| 2024-03-15 | 10.860 | 11.750 | 0.960 | 8.90% | 10.640 | 12.100 | 50970 | 5938.282 | 12.99% |
| 2024-03-14 | 11.110 | 10.790 | -0.280 | -2.53% | 10.680 | 11.200 | 9976 | 1094.111 | 2.54% |
| 2024-03-13 | 11.300 | 11.070 | -0.260 | -2.29% | 10.990 | 11.460 | 12588 | 1406.308 | 3.21% |
| 2024-03-12 | 11.190 | 11.330 | 0.190 | 1.71% | 11.110 | 11.610 | 15897 | 1807.530 | 4.05% |
| 2024-03-11 | 11.040 | 11.140 | 0.110 | 1.00% | 10.930 | 11.170 | 11117 | 1232.067 | 2.83% |
| 2024-03-08 | 11.160 | 11.030 | -0.070 | -0.63% | 10.870 | 11.240 | 10772 | 1184.579 | 2.75% |
| 2024-03-07 | 11.520 | 11.100 | -0.300 | -2.63% | 11.070 | 11.670 | 14376 | 1629.972 | 3.66% |
| 2024-03-06 | 11.250 | 11.400 | 0.220 | 1.97% | 11.190 | 11.550 | 14379 | 1641.094 | 3.67% |
| 2024-03-05 | 11.540 | 11.180 | -0.720 | -6.05% | 11.170 | 11.700 | 25841 | 2950.421 | 6.59% |
| 2024-03-04 | 12.410 | 11.900 | -0.640 | -5.10% | 11.850 | 12.430 | 28907 | 3472.568 | 7.37% |
| 2024-03-01 | 12.460 | 12.540 | 0.150 | 1.21% | 12.320 | 12.710 | 28277 | 3550.186 | 7.21% |
| 2024-02-29 | 12.140 | 12.390 | 0.390 | 3.25% | 11.900 | 12.430 | 26974 | 3299.880 | 6.88% |
| 2024-02-28 | 12.690 | 12.000 | -0.670 | -5.29% | 12.000 | 12.980 | 36480 | 4552.612 | 9.30% |
| 2024-02-27 | 11.720 | 12.670 | 0.960 | 8.20% | 11.650 | 12.760 | 42371 | 5260.114 | 10.80% |
| 2024-02-26 | 11.800 | 11.710 | 0.000 | 0.00% | 11.580 | 11.960 | 19218 | 2260.104 | 4.90% |
| 2024-02-23 | 12.000 | 11.710 | -0.390 | -3.22% | 11.650 | 12.180 | 22293 | 2630.519 | 5.68% |
| 2024-02-22 | 12.280 | 12.100 | -0.150 | -1.22% | 11.830 | 12.340 | 31124 | 3742.302 | 7.93% |
| 2024-02-21 | 12.060 | 12.250 | 0.150 | 1.24% | 11.810 | 12.860 | 40871 | 5110.185 | 10.42% |
| 2024-02-20 | 11.800 | 12.100 | 0.270 | 2.28% | 11.590 | 12.110 | 24512 | 2921.251 | 6.25% |
| 2024-02-19 | 11.700 | 11.830 | 0.210 | 1.81% | 11.400 | 11.850 | 22999 | 2682.357 | 5.86% |
| 2024-02-08 | 11.710 | 11.620 | 0.010 | 0.09% | 10.950 | 11.990 | 25724 | 2948.564 | 6.56% |
| 2024-02-07 | 12.390 | 11.610 | -0.650 | -5.30% | 11.550 | 12.880 | 41382 | 5109.287 | 10.55% |
| 2024-02-06 | 10.500 | 12.260 | 1.540 | 14.37% | 10.300 | 12.460 | 46090 | 5432.689 | 11.75% |