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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 9.510 | 9.280 | -0.280 | -2.93% | 9.260 | 9.510 | 12776 | 1197.859 | 1.43% |
| 2024-05-10 | 9.750 | 9.560 | -0.120 | -1.24% | 9.550 | 9.750 | 6641 | 639.287 | 0.74% |
| 2024-05-09 | 9.690 | 9.680 | 0.010 | 0.10% | 9.650 | 9.760 | 6559 | 637.085 | 0.73% |
| 2024-05-08 | 9.840 | 9.670 | -0.210 | -2.13% | 9.630 | 9.960 | 9494 | 926.463 | 1.06% |
| 2024-05-07 | 10.130 | 9.880 | -0.200 | -1.98% | 9.840 | 10.140 | 10085 | 1003.012 | 1.13% |
| 2024-05-06 | 10.150 | 10.080 | 0.110 | 1.10% | 10.020 | 10.240 | 12226 | 1239.408 | 1.37% |
| 2024-04-30 | 10.010 | 9.970 | -0.050 | -0.50% | 9.910 | 10.190 | 8644 | 864.966 | 0.97% |
| 2024-04-29 | 9.640 | 10.020 | 0.420 | 4.38% | 9.640 | 10.060 | 17879 | 1769.213 | 2.00% |
| 2024-04-26 | 9.410 | 9.600 | 0.110 | 1.16% | 9.410 | 9.700 | 16784 | 1608.269 | 1.88% |
| 2024-04-25 | 9.650 | 9.490 | -0.010 | -0.11% | 9.400 | 9.900 | 17145 | 1654.087 | 1.92% |
| 2024-04-24 | 9.350 | 9.500 | 0.240 | 2.59% | 9.180 | 9.560 | 11361 | 1063.881 | 1.27% |
| 2024-04-23 | 9.040 | 9.260 | 0.250 | 2.77% | 9.010 | 9.380 | 10924 | 952.249 | 1.22% |
| 2024-04-22 | 8.950 | 9.010 | 0.000 | 0.00% | 8.910 | 9.140 | 8053 | 681.058 | 0.90% |
| 2024-04-19 | 9.300 | 9.010 | -0.300 | -3.22% | 8.920 | 9.300 | 12366 | 1080.668 | 1.38% |
| 2024-04-18 | 9.340 | 9.310 | -0.040 | -0.43% | 9.190 | 9.600 | 18165 | 1658.921 | 2.03% |
| 2024-04-17 | 8.970 | 9.350 | 0.460 | 5.17% | 8.970 | 9.390 | 18526 | 1657.987 | 2.07% |
| 2024-04-16 | 9.310 | 8.890 | -0.390 | -4.20% | 8.680 | 9.340 | 21268 | 1861.540 | 2.38% |
| 2024-04-15 | 9.580 | 9.280 | -0.370 | -3.83% | 9.220 | 9.730 | 16110 | 1468.505 | 1.80% |
| 2024-04-12 | 9.980 | 9.650 | -0.450 | -4.46% | 9.550 | 10.170 | 22032 | 2167.095 | 2.57% |
| 2024-04-11 | 9.990 | 10.100 | 0.180 | 1.81% | 9.990 | 10.500 | 27083 | 2721.661 | 3.15% |
| 2024-04-10 | 9.730 | 9.920 | 0.190 | 1.95% | 9.510 | 10.360 | 18904 | 1890.886 | 2.20% |
| 2024-04-09 | 9.700 | 9.730 | 0.010 | 0.10% | 9.600 | 9.840 | 9777 | 949.738 | 1.14% |
| 2024-04-08 | 10.170 | 9.720 | -0.520 | -5.08% | 9.630 | 10.270 | 16459 | 1625.630 | 1.92% |
| 2024-04-03 | 10.470 | 10.240 | -0.260 | -2.48% | 10.170 | 10.480 | 8557 | 880.719 | 1.00% |
| 2024-04-02 | 10.680 | 10.500 | -0.090 | -0.85% | 10.500 | 10.700 | 9047 | 957.934 | 1.05% |
| 2024-04-01 | 10.400 | 10.590 | 0.110 | 1.05% | 10.400 | 10.670 | 11102 | 1172.916 | 1.29% |
| 2024-03-29 | 10.500 | 10.480 | 0.080 | 0.77% | 10.390 | 10.840 | 14773 | 1559.921 | 1.72% |
| 2024-03-28 | 10.300 | 10.400 | 0.030 | 0.29% | 10.030 | 10.560 | 13615 | 1413.962 | 1.59% |
| 2024-03-27 | 10.280 | 10.370 | 0.070 | 0.68% | 10.210 | 10.850 | 22142 | 2331.767 | 2.58% |
| 2024-03-26 | 10.350 | 10.300 | -0.040 | -0.39% | 10.000 | 10.590 | 13084 | 1346.061 | 1.52% |
| 2024-03-25 | 10.750 | 10.340 | -0.400 | -3.72% | 10.280 | 10.770 | 14222 | 1480.446 | 1.66% |
| 2024-03-22 | 11.000 | 10.740 | -0.260 | -2.36% | 10.690 | 11.060 | 14755 | 1596.029 | 1.72% |
| 2024-03-21 | 11.260 | 11.000 | -0.270 | -2.40% | 10.970 | 11.270 | 15314 | 1694.693 | 1.78% |
| 2024-03-20 | 11.370 | 11.270 | -0.220 | -1.91% | 11.050 | 11.510 | 22418 | 2528.659 | 2.61% |
| 2024-03-19 | 11.740 | 11.490 | -0.130 | -1.12% | 11.420 | 11.830 | 17005 | 1973.913 | 1.98% |
| 2024-03-18 | 11.440 | 11.620 | 0.160 | 1.40% | 11.220 | 11.640 | 23342 | 2659.194 | 2.72% |
| 2024-03-15 | 10.930 | 11.460 | 0.580 | 5.33% | 10.710 | 11.640 | 39927 | 4521.145 | 4.65% |
| 2024-03-14 | 11.200 | 10.880 | -0.170 | -1.54% | 10.700 | 11.230 | 9036 | 990.979 | 1.05% |
| 2024-03-13 | 11.100 | 11.050 | 0.010 | 0.09% | 11.020 | 11.340 | 23593 | 2648.075 | 2.75% |
| 2024-03-12 | 11.000 | 11.040 | 0.180 | 1.66% | 10.870 | 11.260 | 21120 | 2344.261 | 2.46% |
| 2024-03-11 | 10.580 | 10.860 | 0.150 | 1.40% | 10.580 | 10.910 | 10454 | 1128.923 | 1.22% |
| 2024-03-08 | 10.670 | 10.710 | 0.130 | 1.23% | 10.520 | 10.750 | 9159 | 972.990 | 1.07% |
| 2024-03-07 | 11.120 | 10.580 | -0.430 | -3.91% | 10.530 | 11.120 | 17798 | 1930.072 | 2.07% |
| 2024-03-06 | 10.810 | 11.010 | 0.190 | 1.76% | 10.810 | 11.170 | 14476 | 1595.532 | 1.69% |
| 2024-03-05 | 11.180 | 10.820 | -0.540 | -4.75% | 10.710 | 11.260 | 28510 | 3108.293 | 3.32% |
| 2024-03-04 | 11.900 | 11.360 | -0.560 | -4.70% | 11.300 | 11.950 | 30536 | 3509.324 | 3.56% |
| 2024-03-01 | 12.110 | 11.920 | -0.100 | -0.83% | 11.710 | 12.140 | 26039 | 3096.613 | 3.03% |
| 2024-02-29 | 11.620 | 12.020 | 0.320 | 2.74% | 11.530 | 12.040 | 32761 | 3874.290 | 3.82% |
| 2024-02-28 | 12.350 | 11.700 | -0.630 | -5.11% | 11.600 | 12.980 | 51553 | 6362.154 | 6.00% |
| 2024-02-27 | 11.950 | 12.330 | 0.780 | 6.75% | 11.600 | 12.480 | 59227 | 7236.808 | 6.90% |
| 2024-02-26 | 11.600 | 11.550 | 0.050 | 0.43% | 11.230 | 11.840 | 31235 | 3633.516 | 3.64% |
| 2024-02-23 | 11.910 | 11.500 | -0.300 | -2.54% | 11.220 | 11.920 | 29203 | 3354.252 | 3.40% |
| 2024-02-22 | 11.720 | 11.800 | -0.140 | -1.17% | 11.500 | 11.980 | 37470 | 4380.972 | 4.36% |
| 2024-02-21 | 11.800 | 11.940 | 0.040 | 0.34% | 11.690 | 12.470 | 42078 | 5128.426 | 4.90% |
| 2024-02-20 | 11.900 | 11.900 | 0.040 | 0.34% | 11.350 | 12.160 | 29719 | 3517.390 | 3.46% |
| 2024-02-19 | 11.700 | 11.860 | 0.180 | 1.54% | 11.380 | 12.230 | 33110 | 3913.938 | 3.86% |
| 2024-02-08 | 11.350 | 11.680 | 0.220 | 1.92% | 10.500 | 12.010 | 48930 | 5515.717 | 5.70% |
| 2024-02-07 | 11.710 | 11.460 | -0.390 | -3.29% | 11.110 | 12.450 | 58618 | 6975.167 | 6.83% |
| 2024-02-06 | 10.250 | 11.850 | 1.540 | 14.94% | 10.210 | 11.880 | 73348 | 8195.589 | 8.54% |
| 2024-02-05 | 9.480 | 10.310 | 0.750 | 7.85% | 8.910 | 11.220 | 69469 | 6982.095 | 8.09% |