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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 9.920 | 9.720 | 0.040 | 0.41% | 9.510 | 9.920 | 2041 | 196.618 | 1.45% |
| 2024-05-16 | 9.570 | 9.680 | 0.000 | 0.00% | 9.510 | 9.790 | 1799 | 172.415 | 1.27% |
| 2024-05-15 | 9.950 | 9.680 | -0.190 | -1.93% | 9.650 | 9.950 | 2467 | 240.224 | 1.75% |
| 2024-05-14 | 9.880 | 9.870 | -0.010 | -0.10% | 9.810 | 10.040 | 1798 | 177.579 | 1.27% |
| 2024-05-13 | 10.040 | 9.880 | -0.200 | -1.98% | 9.730 | 10.090 | 3751 | 369.891 | 2.66% |
| 2024-05-10 | 10.200 | 10.080 | -0.080 | -0.79% | 9.910 | 10.330 | 1760 | 177.335 | 1.25% |
| 2024-05-09 | 10.280 | 10.160 | -0.110 | -1.07% | 10.020 | 10.370 | 2706 | 277.230 | 1.92% |
| 2024-05-08 | 10.240 | 10.270 | 0.000 | 0.00% | 10.110 | 10.370 | 2756 | 282.325 | 1.95% |
| 2024-05-07 | 10.280 | 10.270 | -0.040 | -0.39% | 10.180 | 10.340 | 2331 | 238.409 | 1.65% |
| 2024-05-06 | 10.680 | 10.310 | 0.010 | 0.10% | 10.210 | 10.680 | 6207 | 638.733 | 4.40% |
| 2024-04-30 | 10.160 | 10.300 | 0.080 | 0.78% | 10.010 | 10.400 | 6006 | 616.554 | 4.25% |
| 2024-04-29 | 10.650 | 10.220 | 0.080 | 0.79% | 9.750 | 10.650 | 3448 | 348.436 | 2.44% |
| 2024-04-26 | 10.380 | 10.140 | -0.160 | -1.55% | 10.060 | 10.380 | 3290 | 333.562 | 2.33% |
| 2024-04-25 | 10.390 | 10.300 | -0.070 | -0.68% | 10.220 | 10.490 | 4105 | 426.160 | 2.91% |
| 2024-04-24 | 10.480 | 10.370 | 0.130 | 1.27% | 10.040 | 10.480 | 2401 | 247.385 | 1.70% |
| 2024-04-23 | 9.730 | 10.240 | 0.110 | 1.09% | 9.730 | 10.260 | 3277 | 333.547 | 2.32% |
| 2024-04-22 | 9.520 | 10.130 | 0.010 | 0.10% | 9.520 | 10.150 | 2221 | 223.252 | 1.57% |
| 2024-04-19 | 10.190 | 10.120 | -0.090 | -0.88% | 9.860 | 10.190 | 2391 | 239.545 | 1.69% |
| 2024-04-18 | 9.780 | 10.210 | 0.010 | 0.10% | 9.780 | 10.350 | 3441 | 352.081 | 2.44% |
| 2024-04-17 | 9.840 | 10.200 | 0.610 | 6.36% | 9.600 | 10.200 | 3720 | 372.414 | 2.63% |
| 2024-04-16 | 10.140 | 9.590 | -0.630 | -6.16% | 9.460 | 10.140 | 2075 | 200.091 | 1.47% |
| 2024-04-15 | 10.330 | 10.220 | -0.170 | -1.64% | 9.660 | 10.500 | 3289 | 334.990 | 2.33% |
| 2024-04-12 | 10.100 | 10.390 | 0.010 | 0.10% | 10.100 | 10.440 | 2520 | 259.273 | 1.78% |
| 2024-04-11 | 10.560 | 10.380 | -0.080 | -0.76% | 10.130 | 10.560 | 4166 | 427.140 | 2.95% |
| 2024-04-10 | 10.270 | 10.460 | 0.160 | 1.55% | 10.150 | 10.950 | 6955 | 740.847 | 4.93% |
| 2024-04-09 | 10.330 | 10.300 | 0.160 | 1.58% | 9.990 | 10.330 | 2526 | 255.831 | 1.79% |
| 2024-04-08 | 10.660 | 10.140 | -0.580 | -5.41% | 10.130 | 10.730 | 3296 | 341.344 | 2.33% |
| 2024-04-03 | 10.880 | 10.720 | -0.150 | -1.38% | 10.430 | 10.880 | 3228 | 342.482 | 2.29% |
| 2024-04-02 | 10.830 | 10.870 | 0.010 | 0.09% | 10.600 | 11.100 | 10792 | 1178.732 | 7.64% |
| 2024-04-01 | 10.210 | 10.860 | 0.610 | 5.95% | 10.060 | 10.980 | 14518 | 1536.444 | 10.28% |
| 2024-03-29 | 9.990 | 10.250 | 0.400 | 4.06% | 9.860 | 10.260 | 9121 | 917.670 | 6.46% |
| 2024-03-28 | 9.580 | 9.850 | 0.020 | 0.20% | 9.580 | 10.200 | 3618 | 356.077 | 2.56% |
| 2024-03-27 | 9.730 | 9.830 | 0.190 | 1.97% | 9.410 | 10.300 | 4612 | 460.983 | 3.27% |
| 2024-03-26 | 9.840 | 9.640 | 0.010 | 0.10% | 9.300 | 9.840 | 3690 | 354.103 | 2.61% |
| 2024-03-25 | 10.290 | 9.630 | -0.590 | -5.77% | 9.500 | 10.290 | 4188 | 412.014 | 2.97% |
| 2024-03-22 | 10.530 | 10.220 | -0.330 | -3.13% | 10.010 | 10.530 | 3083 | 317.834 | 2.18% |
| 2024-03-21 | 10.800 | 10.550 | -0.170 | -1.59% | 10.330 | 10.800 | 3092 | 326.738 | 2.19% |
| 2024-03-20 | 10.800 | 10.720 | -0.070 | -0.65% | 10.550 | 10.870 | 2519 | 270.148 | 1.78% |
| 2024-03-19 | 10.800 | 10.790 | -0.110 | -1.01% | 10.620 | 11.000 | 4907 | 530.505 | 3.48% |
| 2024-03-18 | 11.000 | 10.900 | -0.070 | -0.64% | 10.620 | 11.180 | 9064 | 984.115 | 6.42% |
| 2024-03-15 | 10.270 | 10.970 | 0.660 | 6.40% | 10.270 | 11.180 | 12090 | 1306.589 | 8.56% |
| 2024-03-14 | 10.200 | 10.310 | 0.030 | 0.29% | 10.040 | 10.450 | 2879 | 294.748 | 2.04% |
| 2024-03-13 | 10.390 | 10.280 | -0.110 | -1.06% | 10.090 | 10.390 | 4148 | 423.124 | 2.94% |
| 2024-03-12 | 10.370 | 10.390 | 0.010 | 0.10% | 10.210 | 10.540 | 3512 | 364.006 | 2.49% |
| 2024-03-11 | 10.150 | 10.380 | 0.210 | 2.06% | 10.110 | 10.410 | 3735 | 384.341 | 2.65% |
| 2024-03-08 | 10.370 | 10.170 | -0.160 | -1.55% | 10.120 | 10.600 | 2590 | 265.301 | 1.83% |
| 2024-03-07 | 10.800 | 10.330 | -0.550 | -5.06% | 10.230 | 10.870 | 5296 | 562.012 | 3.75% |
| 2024-03-06 | 10.760 | 10.880 | 0.100 | 0.93% | 10.550 | 11.010 | 4819 | 522.281 | 3.41% |
| 2024-03-05 | 11.290 | 10.780 | -0.390 | -3.49% | 10.500 | 11.290 | 6702 | 723.054 | 4.75% |
| 2024-03-04 | 11.400 | 11.170 | -0.370 | -3.21% | 10.710 | 11.440 | 10826 | 1198.742 | 7.67% |
| 2024-03-01 | 11.290 | 11.540 | 0.330 | 2.94% | 11.010 | 11.750 | 13566 | 1555.343 | 9.61% |
| 2024-02-29 | 10.960 | 11.210 | 0.270 | 2.47% | 10.600 | 11.260 | 10969 | 1209.575 | 7.77% |
| 2024-02-28 | 11.210 | 10.940 | -0.270 | -2.41% | 10.710 | 11.700 | 14932 | 1675.840 | 10.58% |
| 2024-02-27 | 10.790 | 11.210 | 0.500 | 4.67% | 10.310 | 11.400 | 19686 | 2151.088 | 13.94% |
| 2024-02-26 | 10.010 | 10.710 | 0.510 | 5.00% | 10.010 | 11.480 | 17135 | 1884.966 | 12.14% |
| 2024-02-23 | 10.160 | 10.200 | -0.190 | -1.83% | 10.000 | 10.570 | 9652 | 989.895 | 6.84% |
| 2024-02-22 | 10.640 | 10.390 | -0.250 | -2.35% | 10.270 | 10.780 | 12277 | 1282.314 | 8.69% |
| 2024-02-21 | 10.680 | 10.640 | -0.210 | -1.94% | 10.460 | 11.370 | 17135 | 1840.937 | 12.14% |
| 2024-02-20 | 9.610 | 10.850 | 1.250 | 13.02% | 9.610 | 11.610 | 21938 | 2332.874 | 15.54% |
| 2024-02-19 | 9.230 | 9.600 | 0.470 | 5.15% | 9.230 | 9.990 | 11166 | 1070.875 | 7.91% |