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 | 9.440 | 9.330 | -0.190 | -2.00% | 9.280 | 9.550 | 8328 | 782.419 | 0.79% |
| 2024-05-14 | 9.570 | 9.520 | 0.040 | 0.42% | 9.490 | 9.730 | 7034 | 673.335 | 0.67% |
| 2024-05-13 | 9.890 | 9.480 | -0.430 | -4.34% | 9.480 | 9.890 | 15545 | 1496.985 | 1.47% |
| 2024-05-10 | 10.220 | 9.910 | -0.210 | -2.08% | 9.900 | 10.220 | 16372 | 1637.106 | 1.55% |
| 2024-05-09 | 10.120 | 10.120 | -0.020 | -0.20% | 10.020 | 10.260 | 12217 | 1240.087 | 1.16% |
| 2024-05-08 | 10.400 | 10.140 | -0.400 | -3.80% | 10.140 | 10.550 | 25914 | 2673.997 | 2.46% |
| 2024-05-07 | 10.130 | 10.540 | 0.480 | 4.77% | 9.990 | 10.650 | 37525 | 3893.614 | 3.56% |
| 2024-05-06 | 10.220 | 10.060 | -0.160 | -1.57% | 9.980 | 10.320 | 23039 | 2329.432 | 2.19% |
| 2024-04-30 | 10.750 | 10.220 | -0.430 | -4.04% | 10.220 | 10.790 | 30663 | 3204.553 | 2.91% |
| 2024-04-29 | 10.900 | 10.650 | -0.760 | -6.66% | 10.510 | 10.900 | 46545 | 4979.684 | 4.41% |
| 2024-04-26 | 11.210 | 11.410 | -0.050 | -0.44% | 11.070 | 11.840 | 43023 | 4951.315 | 4.08% |
| 2024-04-25 | 11.730 | 11.460 | -0.270 | -2.30% | 11.250 | 12.330 | 42335 | 4958.872 | 4.02% |
| 2024-04-24 | 10.660 | 11.730 | 1.220 | 11.61% | 10.630 | 12.150 | 66280 | 7573.842 | 6.29% |
| 2024-04-23 | 10.200 | 10.510 | -0.090 | -0.85% | 10.200 | 10.910 | 27342 | 2888.766 | 2.59% |
| 2024-04-22 | 11.870 | 10.600 | 0.550 | 5.47% | 10.600 | 11.870 | 40340 | 4466.004 | 3.83% |
| 2024-04-19 | 9.880 | 10.050 | 0.000 | 0.00% | 9.630 | 10.300 | 22596 | 2256.595 | 2.14% |
| 2024-04-18 | 10.060 | 10.050 | 0.080 | 0.80% | 9.880 | 10.500 | 19023 | 1939.442 | 1.80% |
| 2024-04-17 | 9.520 | 9.970 | 0.550 | 5.84% | 9.520 | 10.000 | 19221 | 1893.606 | 1.82% |
| 2024-04-16 | 10.250 | 9.420 | -0.830 | -8.10% | 9.350 | 10.350 | 19780 | 1908.360 | 1.88% |
| 2024-04-15 | 10.670 | 10.250 | -0.510 | -4.74% | 10.120 | 10.960 | 16081 | 1679.975 | 1.53% |
| 2024-04-12 | 10.870 | 10.760 | -0.020 | -0.19% | 10.760 | 10.970 | 11067 | 1201.439 | 1.05% |
| 2024-04-11 | 10.990 | 10.780 | -0.300 | -2.71% | 10.760 | 11.150 | 17207 | 1875.200 | 1.63% |
| 2024-04-10 | 10.950 | 11.080 | 0.160 | 1.47% | 10.850 | 11.470 | 25943 | 2909.464 | 2.46% |
| 2024-04-09 | 11.040 | 10.920 | -0.010 | -0.09% | 10.790 | 11.220 | 14941 | 1637.500 | 1.42% |
| 2024-04-08 | 11.330 | 10.930 | -0.350 | -3.10% | 10.830 | 11.550 | 23561 | 2616.381 | 2.23% |
| 2024-04-03 | 11.610 | 11.280 | -0.340 | -2.93% | 11.250 | 11.980 | 20087 | 2319.106 | 1.91% |
| 2024-04-02 | 12.160 | 11.620 | -0.660 | -5.37% | 11.570 | 12.160 | 33494 | 3965.051 | 3.18% |
| 2024-04-01 | 11.810 | 12.280 | 0.380 | 3.19% | 11.790 | 12.600 | 60299 | 7436.678 | 5.72% |
| 2024-03-29 | 11.240 | 11.900 | 0.640 | 5.68% | 11.020 | 12.280 | 54204 | 6356.369 | 5.14% |
| 2024-03-28 | 10.890 | 11.260 | 0.370 | 3.40% | 10.750 | 11.770 | 29703 | 3380.509 | 2.82% |
| 2024-03-27 | 10.910 | 10.890 | -0.100 | -0.91% | 10.830 | 11.320 | 16830 | 1863.154 | 1.60% |
| 2024-03-26 | 11.500 | 10.990 | -0.430 | -3.77% | 10.690 | 11.750 | 25800 | 2858.226 | 2.45% |
| 2024-03-25 | 11.650 | 11.420 | -0.270 | -2.31% | 11.330 | 11.850 | 19624 | 2270.125 | 1.86% |
| 2024-03-22 | 11.740 | 11.690 | -0.030 | -0.26% | 11.610 | 12.110 | 19807 | 2347.011 | 1.88% |
| 2024-03-21 | 12.210 | 11.720 | -0.420 | -3.46% | 11.630 | 12.250 | 22009 | 2610.454 | 2.09% |
| 2024-03-20 | 12.290 | 12.140 | -0.230 | -1.86% | 12.070 | 12.380 | 19966 | 2428.256 | 1.89% |
| 2024-03-19 | 11.960 | 12.370 | 0.470 | 3.95% | 11.860 | 12.580 | 39296 | 4831.579 | 3.73% |
| 2024-03-18 | 11.720 | 11.900 | 0.030 | 0.25% | 11.660 | 12.010 | 19911 | 2353.819 | 1.89% |
| 2024-03-15 | 11.530 | 11.870 | 0.410 | 3.58% | 11.350 | 12.100 | 27434 | 3229.985 | 2.60% |
| 2024-03-14 | 12.120 | 11.460 | -0.530 | -4.42% | 11.350 | 12.220 | 29834 | 3493.450 | 2.83% |
| 2024-03-13 | 12.200 | 11.990 | -0.270 | -2.20% | 11.900 | 12.380 | 23666 | 2865.869 | 2.24% |
| 2024-03-12 | 12.330 | 12.260 | -0.070 | -0.57% | 12.100 | 12.490 | 26539 | 3252.460 | 2.52% |
| 2024-03-11 | 12.500 | 12.330 | -0.420 | -3.29% | 12.100 | 12.500 | 40400 | 4952.709 | 3.83% |
| 2024-03-08 | 11.820 | 12.750 | 0.840 | 7.05% | 11.470 | 13.180 | 61225 | 7643.610 | 5.81% |
| 2024-03-07 | 13.030 | 11.910 | -1.050 | -8.10% | 11.880 | 13.030 | 44506 | 5508.707 | 4.22% |
| 2024-03-06 | 12.850 | 12.960 | 0.010 | 0.08% | 12.700 | 13.360 | 34104 | 4439.683 | 3.23% |
| 2024-03-05 | 12.790 | 12.950 | 0.040 | 0.31% | 12.330 | 13.260 | 44055 | 5610.385 | 4.18% |
| 2024-03-04 | 13.160 | 12.910 | -0.470 | -3.51% | 12.610 | 13.430 | 45075 | 5839.661 | 4.27% |
| 2024-03-01 | 13.400 | 13.380 | -0.060 | -0.45% | 13.000 | 13.770 | 57482 | 7670.556 | 5.45% |
| 2024-02-29 | 12.000 | 13.440 | 1.290 | 10.62% | 11.990 | 14.200 | 86545 | 11500.771 | 8.21% |
| 2024-02-28 | 13.000 | 12.150 | -1.070 | -8.09% | 12.000 | 13.330 | 76831 | 9846.294 | 7.29% |
| 2024-02-27 | 11.280 | 13.220 | 2.060 | 18.46% | 11.200 | 13.660 | 90587 | 11190.052 | 8.59% |
| 2024-02-26 | 10.990 | 11.160 | -0.340 | -2.96% | 10.710 | 11.300 | 39715 | 4384.129 | 3.77% |
| 2024-02-23 | 11.550 | 11.500 | 0.510 | 4.64% | 11.430 | 12.150 | 52463 | 6158.118 | 4.98% |
| 2024-02-22 | 11.110 | 10.990 | 0.020 | 0.18% | 10.900 | 11.430 | 24089 | 2672.514 | 2.28% |
| 2024-02-21 | 11.310 | 10.970 | -0.430 | -3.77% | 10.840 | 11.400 | 42189 | 4691.680 | 4.00% |
| 2024-02-20 | 9.910 | 11.400 | 1.410 | 14.11% | 9.710 | 11.630 | 57316 | 6121.382 | 5.44% |
| 2024-02-19 | 9.280 | 9.990 | 0.840 | 9.18% | 9.260 | 10.580 | 33790 | 3338.533 | 3.20% |
| 2024-02-08 | 8.960 | 9.150 | 0.150 | 1.67% | 8.680 | 9.400 | 24008 | 2184.408 | 2.28% |
| 2024-02-07 | 9.150 | 9.000 | -0.160 | -1.75% | 8.960 | 9.700 | 35322 | 3300.095 | 3.35% |
| 2024-02-06 | 8.070 | 9.160 | 1.090 | 13.51% | 8.000 | 9.200 | 44392 | 3873.742 | 4.21% |