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 | 9.060 | 9.230 | 0.280 | 3.13% | 9.060 | 9.310 | 5525 | 509.305 | 0.60% |
| 2024-05-08 | 9.030 | 8.950 | -0.140 | -1.54% | 8.950 | 9.100 | 3997 | 359.403 | 0.43% |
| 2024-05-07 | 9.110 | 9.090 | -0.050 | -0.55% | 9.020 | 9.130 | 2641 | 239.268 | 0.28% |
| 2024-05-06 | 9.200 | 9.140 | 0.010 | 0.11% | 9.020 | 9.200 | 4132 | 375.246 | 0.45% |
| 2024-04-30 | 9.250 | 9.130 | -0.120 | -1.30% | 9.100 | 9.250 | 2986 | 272.919 | 0.32% |
| 2024-04-29 | 9.050 | 9.250 | 0.150 | 1.65% | 9.030 | 9.310 | 3996 | 364.451 | 0.43% |
| 2024-04-26 | 9.450 | 9.100 | -0.560 | -5.80% | 9.100 | 9.530 | 12141 | 1119.068 | 1.31% |
| 2024-04-25 | 9.800 | 9.660 | -0.220 | -2.23% | 9.610 | 9.800 | 2856 | 277.974 | 0.31% |
| 2024-04-24 | 9.800 | 9.880 | 0.050 | 0.51% | 9.770 | 9.950 | 3258 | 321.219 | 0.35% |
| 2024-04-23 | 9.760 | 9.830 | 0.120 | 1.24% | 9.710 | 9.840 | 1727 | 169.417 | 0.19% |
| 2024-04-22 | 9.710 | 9.710 | 0.080 | 0.83% | 9.550 | 9.720 | 1189 | 114.779 | 0.13% |
| 2024-04-19 | 9.950 | 9.630 | -0.270 | -2.73% | 9.600 | 9.970 | 1714 | 166.530 | 0.18% |
| 2024-04-18 | 9.720 | 9.900 | 0.100 | 1.02% | 9.640 | 9.970 | 3301 | 324.573 | 0.36% |
| 2024-04-17 | 9.580 | 9.800 | 0.290 | 3.05% | 9.580 | 9.840 | 2846 | 276.841 | 0.31% |
| 2024-04-16 | 9.380 | 9.510 | 0.030 | 0.32% | 9.080 | 9.680 | 4817 | 450.323 | 0.52% |
| 2024-04-15 | 9.740 | 9.480 | -0.320 | -3.27% | 9.330 | 9.950 | 3666 | 353.448 | 0.40% |
| 2024-04-12 | 9.980 | 9.800 | -0.200 | -2.00% | 9.800 | 9.980 | 2297 | 226.882 | 0.25% |
| 2024-04-11 | 10.040 | 10.000 | -0.180 | -1.77% | 9.900 | 10.150 | 6180 | 616.103 | 0.67% |
| 2024-04-10 | 10.140 | 10.180 | 0.100 | 0.99% | 10.090 | 10.310 | 6108 | 624.068 | 0.66% |
| 2024-04-09 | 10.000 | 10.080 | 0.070 | 0.70% | 9.980 | 10.090 | 1946 | 195.791 | 0.21% |
| 2024-04-08 | 10.130 | 10.010 | -0.080 | -0.79% | 9.910 | 10.130 | 3803 | 380.371 | 0.41% |
| 2024-04-03 | 9.960 | 10.090 | 0.080 | 0.80% | 9.940 | 10.100 | 1812 | 181.696 | 0.20% |
| 2024-04-02 | 10.110 | 10.010 | -0.020 | -0.20% | 9.950 | 10.110 | 1752 | 175.437 | 0.19% |
| 2024-04-01 | 10.020 | 10.030 | -0.010 | -0.10% | 10.000 | 10.140 | 3133 | 314.756 | 0.34% |
| 2024-03-29 | 10.080 | 10.040 | -0.020 | -0.20% | 9.990 | 10.110 | 608 | 60.947 | 0.07% |
| 2024-03-28 | 9.980 | 10.060 | 0.040 | 0.40% | 9.910 | 10.260 | 2211 | 221.994 | 0.24% |
| 2024-03-27 | 10.050 | 10.020 | -0.040 | -0.40% | 9.860 | 10.330 | 3433 | 347.940 | 0.37% |
| 2024-03-26 | 10.020 | 10.060 | 0.060 | 0.60% | 9.820 | 10.060 | 2766 | 274.544 | 0.30% |
| 2024-03-25 | 10.050 | 10.000 | -0.150 | -1.48% | 9.900 | 10.110 | 1582 | 157.923 | 0.17% |
| 2024-03-22 | 10.150 | 10.150 | -0.040 | -0.39% | 10.000 | 10.160 | 1976 | 199.046 | 0.21% |
| 2024-03-21 | 10.350 | 10.190 | -0.160 | -1.55% | 10.130 | 10.350 | 4307 | 439.768 | 0.46% |
| 2024-03-20 | 10.220 | 10.350 | 0.080 | 0.78% | 10.180 | 10.360 | 2134 | 220.063 | 0.23% |
| 2024-03-19 | 10.170 | 10.270 | 0.060 | 0.59% | 10.160 | 10.300 | 2513 | 257.525 | 0.27% |
| 2024-03-18 | 10.350 | 10.210 | -0.060 | -0.58% | 10.170 | 10.350 | 2166 | 221.252 | 0.23% |
| 2024-03-15 | 9.830 | 10.270 | 0.360 | 3.63% | 9.830 | 10.300 | 5597 | 568.177 | 0.60% |
| 2024-03-14 | 9.980 | 9.910 | -0.070 | -0.70% | 9.900 | 10.040 | 3530 | 352.065 | 0.38% |
| 2024-03-13 | 10.000 | 9.980 | -0.040 | -0.40% | 9.970 | 10.100 | 3521 | 352.998 | 0.38% |
| 2024-03-12 | 9.980 | 10.020 | 0.020 | 0.20% | 9.930 | 10.070 | 1829 | 183.031 | 0.20% |
| 2024-03-11 | 9.920 | 10.000 | 0.000 | 0.00% | 9.900 | 10.100 | 2530 | 252.559 | 0.27% |
| 2024-03-08 | 10.090 | 10.000 | -0.090 | -0.89% | 9.880 | 10.100 | 3727 | 372.892 | 0.40% |
| 2024-03-07 | 10.110 | 10.090 | -0.090 | -0.88% | 10.090 | 10.190 | 2719 | 275.802 | 0.29% |
| 2024-03-06 | 10.030 | 10.180 | 0.080 | 0.79% | 10.030 | 10.270 | 5659 | 574.633 | 0.61% |
| 2024-03-05 | 10.110 | 10.100 | -0.080 | -0.79% | 10.050 | 10.210 | 3236 | 327.100 | 0.35% |
| 2024-03-04 | 10.440 | 10.180 | -0.320 | -3.05% | 10.150 | 10.440 | 5469 | 560.404 | 0.59% |
| 2024-03-01 | 10.670 | 10.500 | 0.080 | 0.77% | 10.360 | 10.690 | 4115 | 432.952 | 0.44% |
| 2024-02-29 | 10.160 | 10.420 | 0.170 | 1.66% | 10.080 | 10.480 | 3892 | 401.201 | 0.42% |
| 2024-02-28 | 10.560 | 10.250 | -0.390 | -3.67% | 10.210 | 10.850 | 5998 | 631.794 | 0.65% |
| 2024-02-27 | 10.180 | 10.640 | 0.490 | 4.83% | 10.150 | 10.680 | 8017 | 841.835 | 0.86% |
| 2024-02-26 | 10.180 | 10.150 | -0.030 | -0.29% | 9.980 | 10.470 | 6957 | 711.503 | 0.75% |
| 2024-02-23 | 10.180 | 10.180 | 0.000 | 0.00% | 9.910 | 10.190 | 4381 | 439.854 | 0.47% |
| 2024-02-22 | 10.280 | 10.180 | -0.180 | -1.74% | 10.140 | 10.370 | 2846 | 290.911 | 0.31% |
| 2024-02-21 | 10.310 | 10.360 | -0.010 | -0.10% | 10.310 | 10.550 | 5298 | 552.009 | 0.57% |
| 2024-02-20 | 10.250 | 10.370 | 0.170 | 1.67% | 10.200 | 10.450 | 3382 | 350.254 | 0.36% |
| 2024-02-19 | 10.170 | 10.200 | 0.140 | 1.39% | 10.080 | 10.360 | 2741 | 279.555 | 0.30% |
| 2024-02-08 | 10.100 | 10.060 | 0.060 | 0.60% | 9.730 | 10.280 | 6843 | 690.283 | 0.74% |
| 2024-02-07 | 10.100 | 10.000 | -0.180 | -1.77% | 9.860 | 10.430 | 9990 | 1018.724 | 1.08% |
| 2024-02-06 | 9.400 | 10.180 | 0.690 | 7.27% | 9.320 | 10.290 | 9429 | 930.717 | 1.02% |
| 2024-02-05 | 9.300 | 9.490 | 0.110 | 1.17% | 8.840 | 9.790 | 7918 | 731.627 | 0.85% |
| 2024-02-02 | 10.100 | 9.380 | -0.770 | -7.59% | 9.210 | 10.250 | 9380 | 909.478 | 1.01% |
| 2024-02-01 | 10.350 | 10.150 | -0.300 | -2.87% | 10.110 | 10.690 | 6752 | 697.071 | 0.73% |
| 2024-01-31 | 10.600 | 10.450 | 0.000 | 0.00% | 10.360 | 10.930 | 9460 | 1003.186 | 1.02% |