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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.180 | 8.750 | -0.140 | -1.57% | 8.730 | 9.300 | 10640 | 960.090 | 2.58% |
| 2024-05-09 | 8.710 | 8.890 | 0.000 | 0.00% | 8.710 | 8.990 | 5787 | 513.055 | 1.40% |
| 2024-05-08 | 9.190 | 8.890 | -0.390 | -4.20% | 8.810 | 9.280 | 14575 | 1306.626 | 3.54% |
| 2024-05-07 | 8.680 | 9.280 | 0.640 | 7.41% | 8.500 | 9.500 | 21262 | 1920.401 | 5.16% |
| 2024-05-06 | 8.730 | 8.640 | 0.030 | 0.35% | 8.510 | 8.880 | 7322 | 631.473 | 1.78% |
| 2024-04-30 | 8.700 | 8.610 | -0.220 | -2.49% | 8.610 | 8.830 | 7407 | 643.338 | 1.80% |
| 2024-04-29 | 8.860 | 8.830 | -0.580 | -6.16% | 8.490 | 8.870 | 15370 | 1329.040 | 3.73% |
| 2024-04-26 | 9.570 | 9.410 | -0.030 | -0.32% | 9.330 | 9.570 | 3942 | 371.204 | 0.96% |
| 2024-04-25 | 9.420 | 9.440 | -0.060 | -0.63% | 9.370 | 9.550 | 3470 | 328.508 | 0.84% |
| 2024-04-24 | 9.500 | 9.500 | 0.010 | 0.11% | 9.300 | 9.590 | 3803 | 359.921 | 0.92% |
| 2024-04-23 | 9.550 | 9.490 | 0.060 | 0.64% | 9.330 | 9.580 | 4137 | 391.993 | 1.00% |
| 2024-04-22 | 9.510 | 9.430 | -0.040 | -0.42% | 9.370 | 9.680 | 4140 | 391.449 | 1.00% |
| 2024-04-19 | 9.750 | 9.470 | -0.390 | -3.96% | 9.330 | 9.750 | 6585 | 625.371 | 1.60% |
| 2024-04-18 | 9.850 | 9.860 | 0.030 | 0.31% | 9.610 | 10.050 | 6559 | 649.127 | 1.59% |
| 2024-04-17 | 9.460 | 9.830 | 0.500 | 5.36% | 9.450 | 9.880 | 6903 | 669.613 | 1.68% |
| 2024-04-16 | 9.580 | 9.330 | -0.350 | -3.62% | 9.210 | 9.580 | 4596 | 429.203 | 1.12% |
| 2024-04-15 | 9.880 | 9.680 | -0.240 | -2.42% | 9.500 | 9.980 | 3771 | 368.513 | 0.92% |
| 2024-04-12 | 9.990 | 9.920 | -0.140 | -1.39% | 9.800 | 10.190 | 4014 | 399.939 | 0.97% |
| 2024-04-11 | 10.060 | 10.060 | -0.160 | -1.57% | 9.940 | 10.240 | 3018 | 303.739 | 0.73% |
| 2024-04-10 | 10.070 | 10.220 | 0.230 | 2.30% | 9.870 | 10.650 | 6882 | 711.134 | 1.67% |
| 2024-04-09 | 9.870 | 9.990 | 0.150 | 1.52% | 9.830 | 10.060 | 2910 | 289.888 | 0.71% |
| 2024-04-08 | 10.530 | 9.840 | -0.630 | -6.02% | 9.790 | 10.530 | 7770 | 777.637 | 1.89% |
| 2024-04-03 | 10.620 | 10.470 | -0.160 | -1.51% | 10.360 | 10.630 | 2344 | 244.699 | 0.57% |
| 2024-04-02 | 10.560 | 10.630 | 0.160 | 1.53% | 10.370 | 10.820 | 3910 | 411.427 | 0.95% |
| 2024-04-01 | 10.500 | 10.470 | 0.090 | 0.87% | 10.320 | 10.650 | 3623 | 377.856 | 0.88% |
| 2024-03-29 | 10.330 | 10.380 | 0.020 | 0.19% | 10.280 | 10.560 | 2902 | 301.688 | 0.70% |
| 2024-03-28 | 10.140 | 10.360 | 0.100 | 0.97% | 10.140 | 10.560 | 3997 | 414.596 | 0.97% |
| 2024-03-27 | 10.300 | 10.260 | -0.160 | -1.54% | 10.260 | 10.890 | 4077 | 434.814 | 0.99% |
| 2024-03-26 | 10.430 | 10.420 | 0.020 | 0.19% | 10.150 | 10.490 | 5498 | 568.331 | 1.33% |
| 2024-03-25 | 10.750 | 10.400 | -0.330 | -3.08% | 10.400 | 10.750 | 4243 | 446.328 | 1.03% |
| 2024-03-22 | 11.150 | 10.730 | -0.470 | -4.20% | 10.670 | 11.150 | 5667 | 616.786 | 1.38% |
| 2024-03-21 | 11.340 | 11.200 | -0.200 | -1.75% | 11.110 | 11.390 | 5242 | 587.860 | 1.27% |
| 2024-03-20 | 11.200 | 11.400 | 0.020 | 0.18% | 11.110 | 11.450 | 7732 | 873.105 | 1.88% |
| 2024-03-19 | 11.050 | 11.380 | 0.260 | 2.34% | 10.710 | 11.700 | 15688 | 1749.767 | 3.81% |
| 2024-03-18 | 11.290 | 11.120 | -0.100 | -0.89% | 10.800 | 11.290 | 12197 | 1344.718 | 2.96% |
| 2024-03-15 | 10.130 | 11.220 | 1.220 | 12.20% | 10.130 | 11.560 | 25342 | 2769.000 | 6.15% |
| 2024-03-14 | 10.350 | 10.000 | -0.350 | -3.38% | 9.980 | 10.460 | 6508 | 662.843 | 1.58% |
| 2024-03-13 | 10.640 | 10.350 | -0.290 | -2.73% | 10.350 | 10.640 | 4631 | 485.265 | 1.12% |
| 2024-03-12 | 10.810 | 10.640 | -0.200 | -1.85% | 10.520 | 10.860 | 6403 | 683.505 | 1.55% |
| 2024-03-11 | 10.820 | 10.840 | 0.050 | 0.46% | 10.540 | 10.840 | 7092 | 757.653 | 1.72% |
| 2024-03-08 | 11.050 | 10.790 | -0.210 | -1.91% | 10.680 | 11.050 | 4468 | 483.785 | 1.08% |
| 2024-03-07 | 11.380 | 11.000 | -0.390 | -3.42% | 10.960 | 11.450 | 6324 | 706.231 | 1.53% |
| 2024-03-06 | 11.360 | 11.390 | 0.140 | 1.24% | 11.200 | 11.580 | 4995 | 567.243 | 1.21% |
| 2024-03-05 | 11.570 | 11.250 | -0.450 | -3.85% | 11.180 | 11.790 | 9959 | 1131.201 | 2.42% |
| 2024-03-04 | 12.000 | 11.700 | -0.280 | -2.34% | 11.500 | 12.200 | 10560 | 1238.074 | 2.56% |
| 2024-03-01 | 11.500 | 11.980 | 0.600 | 5.27% | 11.300 | 12.190 | 20084 | 2369.890 | 4.87% |
| 2024-02-29 | 11.040 | 11.380 | 0.410 | 3.74% | 10.940 | 11.460 | 10326 | 1163.181 | 2.51% |
| 2024-02-28 | 11.710 | 10.970 | -0.720 | -6.16% | 10.960 | 11.930 | 15348 | 1767.418 | 3.73% |
| 2024-02-27 | 11.080 | 11.690 | 0.740 | 6.76% | 10.800 | 11.820 | 16209 | 1860.247 | 3.93% |
| 2024-02-26 | 10.650 | 10.950 | 0.460 | 4.39% | 10.300 | 11.100 | 14690 | 1593.970 | 3.57% |
| 2024-02-23 | 10.740 | 10.490 | -0.360 | -3.32% | 10.340 | 10.850 | 7991 | 841.490 | 1.94% |
| 2024-02-22 | 10.900 | 10.850 | -0.140 | -1.27% | 10.680 | 11.140 | 7568 | 819.549 | 1.84% |
| 2024-02-21 | 10.930 | 10.990 | -0.030 | -0.27% | 10.810 | 11.400 | 9565 | 1067.867 | 2.32% |
| 2024-02-20 | 10.640 | 11.020 | 0.230 | 2.13% | 10.550 | 11.150 | 8999 | 980.539 | 2.18% |
| 2024-02-19 | 10.770 | 10.790 | 0.120 | 1.12% | 10.390 | 10.850 | 9339 | 992.215 | 2.27% |
| 2024-02-08 | 10.310 | 10.670 | 0.170 | 1.62% | 9.900 | 10.930 | 10485 | 1086.937 | 2.54% |
| 2024-02-07 | 11.000 | 10.500 | -0.390 | -3.58% | 10.400 | 11.580 | 14434 | 1607.153 | 3.50% |
| 2024-02-06 | 9.580 | 10.890 | 1.150 | 11.81% | 9.500 | 10.900 | 13545 | 1410.438 | 3.29% |
| 2024-02-05 | 9.600 | 9.740 | 0.020 | 0.21% | 8.910 | 9.900 | 11573 | 1096.340 | 2.81% |
| 2024-02-02 | 10.250 | 9.720 | -0.560 | -5.45% | 9.160 | 10.340 | 11267 | 1096.413 | 2.73% |
| 2024-02-01 | 10.680 | 10.280 | -0.510 | -4.73% | 10.160 | 10.930 | 7697 | 803.157 | 1.87% |