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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 9.070 | 9.090 | 0.050 | 0.55% | 9.050 | 9.140 | 11634 | 1058.567 | 0.52% |
| 2024-05-15 | 9.130 | 9.040 | -0.050 | -0.55% | 9.010 | 9.130 | 12566 | 1139.068 | 0.56% |
| 2024-05-14 | 9.050 | 9.090 | 0.040 | 0.44% | 9.040 | 9.110 | 11545 | 1047.922 | 0.51% |
| 2024-05-13 | 9.100 | 9.050 | -0.150 | -1.63% | 9.050 | 9.200 | 18643 | 1696.527 | 0.83% |
| 2024-05-10 | 9.300 | 9.200 | -0.100 | -1.08% | 9.150 | 9.320 | 22591 | 2077.275 | 1.00% |
| 2024-05-09 | 9.260 | 9.300 | 0.010 | 0.11% | 9.200 | 9.340 | 27744 | 2570.510 | 1.23% |
| 2024-05-08 | 9.420 | 9.290 | -0.130 | -1.38% | 9.270 | 9.420 | 18766 | 1748.402 | 0.83% |
| 2024-05-07 | 9.470 | 9.420 | -0.050 | -0.53% | 9.390 | 9.500 | 17423 | 1643.426 | 0.77% |
| 2024-05-06 | 9.500 | 9.470 | 0.100 | 1.07% | 9.390 | 9.500 | 25605 | 2417.838 | 1.14% |
| 2024-04-30 | 9.350 | 9.370 | 0.010 | 0.11% | 9.300 | 9.430 | 27646 | 2587.505 | 1.23% |
| 2024-04-29 | 9.330 | 9.360 | -0.050 | -0.53% | 9.200 | 9.400 | 52669 | 4889.817 | 2.52% |
| 2024-04-26 | 9.840 | 9.410 | -1.150 | -10.89% | 9.350 | 9.840 | 119079 | 11402.396 | 5.69% |
| 2024-04-25 | 10.410 | 10.560 | 0.080 | 0.76% | 10.360 | 10.590 | 15301 | 1599.836 | 0.73% |
| 2024-04-24 | 10.620 | 10.480 | -0.130 | -1.23% | 10.480 | 10.820 | 23426 | 2488.101 | 1.12% |
| 2024-04-23 | 10.710 | 10.610 | 0.000 | 0.00% | 10.500 | 10.720 | 21699 | 2298.500 | 1.04% |
| 2024-04-22 | 10.300 | 10.610 | 0.280 | 2.71% | 10.300 | 10.780 | 33477 | 3529.449 | 1.60% |
| 2024-04-19 | 10.290 | 10.330 | -0.060 | -0.58% | 10.270 | 10.550 | 30164 | 3123.844 | 1.44% |
| 2024-04-18 | 10.540 | 10.390 | -0.110 | -1.05% | 10.340 | 10.930 | 56933 | 6053.292 | 2.72% |
| 2024-04-17 | 9.930 | 10.500 | 0.640 | 6.49% | 9.930 | 10.700 | 71269 | 7421.315 | 3.41% |
| 2024-04-16 | 10.060 | 9.860 | -0.190 | -1.89% | 9.700 | 10.100 | 35414 | 3498.310 | 1.69% |
| 2024-04-15 | 10.120 | 10.050 | -0.050 | -0.50% | 10.010 | 10.290 | 43187 | 4393.780 | 2.06% |
| 2024-04-12 | 10.100 | 10.100 | -0.040 | -0.39% | 9.920 | 10.230 | 32059 | 3230.710 | 1.53% |
| 2024-04-11 | 9.820 | 10.140 | 0.280 | 2.84% | 9.780 | 10.240 | 53997 | 5432.141 | 2.58% |
| 2024-04-10 | 9.650 | 9.860 | 0.250 | 2.60% | 9.650 | 10.050 | 42924 | 4246.516 | 2.05% |
| 2024-04-09 | 9.600 | 9.610 | 0.110 | 1.16% | 9.550 | 9.640 | 9284 | 890.797 | 0.44% |
| 2024-04-08 | 9.520 | 9.500 | -0.020 | -0.21% | 9.500 | 9.700 | 20128 | 1926.532 | 0.96% |
| 2024-04-03 | 9.540 | 9.520 | -0.030 | -0.31% | 9.490 | 9.550 | 10506 | 999.368 | 0.50% |
| 2024-04-02 | 9.600 | 9.550 | -0.060 | -0.62% | 9.510 | 9.600 | 10047 | 959.555 | 0.48% |
| 2024-04-01 | 9.580 | 9.610 | 0.020 | 0.21% | 9.560 | 9.650 | 17249 | 1655.143 | 0.82% |
| 2024-03-29 | 9.550 | 9.590 | 0.040 | 0.42% | 9.470 | 9.620 | 11535 | 1100.745 | 0.55% |
| 2024-03-28 | 9.570 | 9.550 | -0.040 | -0.42% | 9.510 | 9.670 | 11869 | 1138.372 | 0.57% |
| 2024-03-27 | 9.540 | 9.590 | 0.010 | 0.10% | 9.510 | 9.790 | 13432 | 1301.192 | 0.64% |
| 2024-03-26 | 9.540 | 9.580 | 0.040 | 0.42% | 9.470 | 9.680 | 9193 | 878.562 | 0.44% |
| 2024-03-25 | 9.640 | 9.540 | -0.080 | -0.83% | 9.530 | 9.790 | 13551 | 1305.010 | 0.65% |
| 2024-03-22 | 9.870 | 9.620 | -0.220 | -2.24% | 9.610 | 9.900 | 17087 | 1660.646 | 0.82% |
| 2024-03-21 | 9.900 | 9.840 | -0.060 | -0.61% | 9.800 | 9.900 | 13485 | 1327.380 | 0.64% |
| 2024-03-20 | 9.900 | 9.900 | -0.030 | -0.30% | 9.870 | 9.950 | 11786 | 1166.788 | 0.56% |
| 2024-03-19 | 10.000 | 9.930 | -0.050 | -0.50% | 9.880 | 10.010 | 17130 | 1699.259 | 0.82% |
| 2024-03-18 | 10.060 | 9.980 | -0.060 | -0.60% | 9.880 | 10.060 | 30098 | 2994.229 | 1.44% |
| 2024-03-15 | 9.830 | 10.040 | 0.250 | 2.55% | 9.740 | 10.160 | 41517 | 4154.747 | 1.98% |
| 2024-03-14 | 9.770 | 9.790 | 0.010 | 0.10% | 9.720 | 9.870 | 11925 | 1168.068 | 0.57% |
| 2024-03-13 | 9.810 | 9.780 | -0.020 | -0.20% | 9.750 | 9.850 | 16269 | 1591.437 | 0.78% |
| 2024-03-12 | 9.910 | 9.800 | -0.090 | -0.91% | 9.790 | 9.910 | 25276 | 2484.268 | 1.21% |
| 2024-03-11 | 9.930 | 9.890 | 0.000 | 0.00% | 9.740 | 9.930 | 31053 | 3049.876 | 1.48% |
| 2024-03-08 | 9.930 | 9.890 | -0.030 | -0.30% | 9.730 | 9.960 | 30218 | 2970.858 | 1.44% |
| 2024-03-07 | 10.040 | 9.920 | -0.160 | -1.59% | 9.860 | 10.240 | 27739 | 2787.984 | 1.33% |
| 2024-03-06 | 10.070 | 10.080 | -0.010 | -0.10% | 9.980 | 10.220 | 18333 | 1850.623 | 0.88% |
| 2024-03-05 | 9.970 | 10.090 | 0.140 | 1.41% | 9.800 | 10.200 | 30896 | 3075.274 | 1.48% |
| 2024-03-04 | 10.220 | 9.950 | -0.260 | -2.55% | 9.920 | 10.290 | 38821 | 3883.330 | 1.86% |
| 2024-03-01 | 10.360 | 10.210 | -0.130 | -1.26% | 10.190 | 10.390 | 39580 | 4068.289 | 1.89% |
| 2024-02-29 | 10.040 | 10.340 | 0.290 | 2.89% | 10.010 | 10.460 | 51788 | 5327.921 | 2.48% |
| 2024-02-28 | 10.400 | 10.050 | 0.120 | 1.21% | 10.010 | 10.580 | 81129 | 8342.192 | 3.88% |
| 2024-02-27 | 9.710 | 9.930 | 0.200 | 2.06% | 9.600 | 9.940 | 50608 | 4986.688 | 2.42% |
| 2024-02-26 | 9.380 | 9.730 | 0.410 | 4.40% | 9.290 | 9.870 | 42124 | 4063.794 | 2.01% |
| 2024-02-23 | 9.500 | 9.320 | -0.240 | -2.51% | 9.280 | 9.560 | 30555 | 2871.542 | 1.46% |
| 2024-02-22 | 9.510 | 9.560 | -0.010 | -0.10% | 9.470 | 9.620 | 24069 | 2299.763 | 1.15% |
| 2024-02-21 | 9.530 | 9.570 | -0.060 | -0.62% | 9.430 | 9.790 | 37985 | 3662.530 | 1.82% |
| 2024-02-20 | 9.500 | 9.630 | 0.060 | 0.63% | 9.250 | 9.640 | 29908 | 2837.868 | 1.43% |
| 2024-02-19 | 9.640 | 9.570 | -0.050 | -0.52% | 9.480 | 9.740 | 26997 | 2583.000 | 1.29% |
| 2024-02-08 | 9.680 | 9.620 | 0.020 | 0.21% | 9.300 | 9.900 | 30530 | 2928.518 | 1.46% |
| 2024-02-07 | 9.870 | 9.600 | -0.390 | -3.90% | 9.500 | 10.100 | 50444 | 4958.309 | 2.41% |
| 2024-02-06 | 9.210 | 9.990 | 0.490 | 5.16% | 9.110 | 10.100 | 81401 | 7937.805 | 3.89% |