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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 9.190 | 9.090 | 0.040 | 0.44% | 8.960 | 9.280 | 8356 | 757.271 | 3.00% |
| 2024-05-17 | 8.950 | 9.050 | 0.050 | 0.56% | 8.860 | 9.050 | 6682 | 600.474 | 2.40% |
| 2024-05-16 | 9.130 | 9.000 | -0.070 | -0.77% | 8.990 | 9.250 | 8523 | 777.023 | 3.06% |
| 2024-05-15 | 9.250 | 9.170 | -0.020 | -0.22% | 9.130 | 9.260 | 4394 | 403.160 | 1.57% |
| 2024-05-14 | 9.280 | 9.190 | -0.030 | -0.33% | 9.150 | 9.350 | 5217 | 482.144 | 1.87% |
| 2024-05-13 | 9.390 | 9.220 | -0.240 | -2.54% | 9.190 | 9.450 | 10670 | 990.154 | 3.82% |
| 2024-05-10 | 9.900 | 9.460 | -0.440 | -4.44% | 9.460 | 9.950 | 21322 | 2046.783 | 7.64% |
| 2024-05-09 | 10.150 | 9.900 | -0.140 | -1.39% | 9.850 | 10.150 | 23968 | 2390.325 | 8.59% |
| 2024-05-08 | 9.630 | 10.040 | 0.300 | 3.08% | 9.630 | 10.140 | 31264 | 3116.350 | 11.21% |
| 2024-05-07 | 9.580 | 9.740 | 0.220 | 2.31% | 9.580 | 9.930 | 22407 | 2185.144 | 8.03% |
| 2024-05-06 | 9.530 | 9.520 | 0.100 | 1.06% | 9.360 | 9.680 | 18067 | 1710.067 | 6.48% |
| 2024-04-30 | 9.190 | 9.420 | 0.240 | 2.61% | 9.190 | 9.700 | 19047 | 1806.738 | 6.83% |
| 2024-04-29 | 9.080 | 9.180 | 0.120 | 1.32% | 9.030 | 9.280 | 13746 | 1260.469 | 4.93% |
| 2024-04-26 | 9.040 | 9.060 | -0.020 | -0.22% | 9.010 | 9.160 | 12926 | 1171.736 | 4.63% |
| 2024-04-25 | 9.070 | 9.080 | -0.010 | -0.11% | 9.010 | 9.260 | 10351 | 944.554 | 3.71% |
| 2024-04-24 | 9.260 | 9.090 | -0.140 | -1.52% | 9.060 | 9.260 | 18247 | 1667.667 | 6.54% |
| 2024-04-23 | 9.450 | 9.230 | -0.250 | -2.64% | 9.180 | 9.550 | 19897 | 1853.340 | 7.13% |
| 2024-04-22 | 9.910 | 9.480 | -0.430 | -4.34% | 9.450 | 9.920 | 23940 | 2318.854 | 8.58% |
| 2024-04-19 | 9.900 | 9.910 | -0.680 | -6.42% | 9.900 | 10.550 | 37921 | 3813.291 | 13.59% |
| 2024-04-18 | 10.960 | 10.590 | 0.070 | 0.67% | 10.590 | 11.390 | 58083 | 6371.295 | 20.82% |
| 2024-04-17 | 9.540 | 10.520 | 0.320 | 3.14% | 9.520 | 10.770 | 57036 | 5852.865 | 20.44% |
| 2024-04-16 | 9.350 | 10.200 | 0.730 | 7.71% | 9.250 | 11.200 | 62870 | 6513.458 | 22.54% |
| 2024-04-15 | 9.080 | 9.470 | 0.590 | 6.64% | 8.720 | 9.700 | 29182 | 2737.229 | 10.46% |
| 2024-04-12 | 9.150 | 8.880 | -0.190 | -2.09% | 8.750 | 9.180 | 9496 | 849.206 | 3.40% |
| 2024-04-11 | 9.350 | 9.070 | -0.410 | -4.32% | 9.000 | 9.480 | 10542 | 966.210 | 3.78% |
| 2024-04-10 | 8.880 | 9.480 | 0.600 | 6.76% | 8.810 | 9.880 | 23598 | 2229.252 | 8.46% |
| 2024-04-09 | 8.630 | 8.880 | 0.270 | 3.14% | 8.610 | 9.010 | 7110 | 626.318 | 2.55% |
| 2024-04-08 | 9.270 | 8.610 | -0.660 | -7.12% | 8.600 | 9.270 | 11515 | 1022.032 | 4.13% |
| 2024-04-03 | 9.630 | 9.270 | -0.360 | -3.74% | 9.270 | 9.650 | 8151 | 767.761 | 2.92% |
| 2024-04-02 | 9.650 | 9.630 | 0.010 | 0.10% | 9.610 | 9.780 | 7614 | 736.555 | 2.73% |
| 2024-04-01 | 9.600 | 9.620 | 0.000 | 0.00% | 9.490 | 9.700 | 9141 | 875.986 | 3.28% |
| 2024-03-29 | 9.580 | 9.620 | 0.000 | 0.00% | 9.570 | 9.720 | 5931 | 571.306 | 2.13% |
| 2024-03-28 | 9.740 | 9.620 | -0.120 | -1.23% | 9.550 | 9.870 | 10549 | 1023.075 | 3.78% |
| 2024-03-27 | 9.660 | 9.740 | -0.030 | -0.31% | 9.660 | 10.170 | 13553 | 1355.399 | 4.86% |
| 2024-03-26 | 10.020 | 9.770 | -0.160 | -1.61% | 9.530 | 10.020 | 14242 | 1393.336 | 5.11% |
| 2024-03-25 | 10.260 | 9.930 | -0.450 | -4.34% | 9.930 | 10.370 | 11145 | 1125.255 | 3.99% |
| 2024-03-22 | 10.550 | 10.380 | -0.160 | -1.52% | 10.300 | 10.850 | 10455 | 1098.912 | 3.75% |
| 2024-03-21 | 10.900 | 10.540 | -0.380 | -3.48% | 10.540 | 10.970 | 12900 | 1384.185 | 4.62% |
| 2024-03-20 | 11.040 | 10.920 | -0.100 | -0.91% | 10.860 | 11.250 | 13565 | 1494.468 | 4.86% |
| 2024-03-19 | 10.830 | 11.020 | 0.230 | 2.13% | 10.730 | 11.250 | 15654 | 1712.172 | 5.61% |
| 2024-03-18 | 10.840 | 10.790 | -0.070 | -0.64% | 10.660 | 11.120 | 16236 | 1750.936 | 5.82% |
| 2024-03-15 | 10.540 | 10.860 | 0.370 | 3.53% | 10.510 | 11.140 | 27039 | 2934.249 | 9.69% |
| 2024-03-14 | 10.340 | 10.490 | 0.180 | 1.75% | 10.340 | 10.660 | 14787 | 1557.374 | 5.30% |
| 2024-03-13 | 10.500 | 10.310 | -0.260 | -2.46% | 10.310 | 10.530 | 15174 | 1575.847 | 5.44% |
| 2024-03-12 | 10.630 | 10.570 | -0.060 | -0.56% | 10.380 | 10.840 | 15289 | 1622.305 | 5.48% |
| 2024-03-11 | 10.640 | 10.630 | 0.120 | 1.14% | 10.470 | 10.850 | 14715 | 1566.568 | 5.27% |
| 2024-03-08 | 10.950 | 10.510 | -0.240 | -2.23% | 10.430 | 10.950 | 11841 | 1252.356 | 4.24% |
| 2024-03-07 | 11.420 | 10.750 | -0.550 | -4.87% | 10.700 | 11.430 | 17669 | 1943.904 | 6.33% |
| 2024-03-06 | 11.250 | 11.300 | -0.010 | -0.09% | 11.230 | 11.490 | 12377 | 1408.400 | 4.44% |
| 2024-03-05 | 11.640 | 11.310 | -0.490 | -4.15% | 11.230 | 11.830 | 17642 | 2030.898 | 6.32% |
| 2024-03-04 | 11.900 | 11.800 | -0.250 | -2.07% | 11.440 | 12.170 | 30056 | 3552.694 | 10.77% |
| 2024-03-01 | 12.360 | 12.050 | -0.320 | -2.59% | 11.980 | 12.570 | 33680 | 4113.769 | 12.07% |
| 2024-02-29 | 11.960 | 12.370 | 0.200 | 1.64% | 11.720 | 12.720 | 48216 | 5888.489 | 17.28% |
| 2024-02-28 | 11.760 | 12.170 | 0.290 | 2.44% | 11.650 | 13.140 | 71550 | 8757.374 | 25.65% |
| 2024-02-27 | 11.290 | 11.880 | 0.380 | 3.30% | 11.130 | 12.100 | 45103 | 5336.687 | 16.17% |
| 2024-02-26 | 11.590 | 11.500 | -0.020 | -0.17% | 11.000 | 11.780 | 35696 | 4042.046 | 12.80% |
| 2024-02-23 | 12.070 | 11.520 | -0.650 | -5.34% | 11.500 | 12.580 | 44844 | 5277.620 | 16.07% |
| 2024-02-22 | 12.300 | 12.170 | 0.060 | 0.50% | 12.020 | 12.720 | 43431 | 5334.978 | 15.57% |
| 2024-02-21 | 11.530 | 12.110 | 0.530 | 4.58% | 11.350 | 12.900 | 47563 | 5721.543 | 17.05% |
| 2024-02-20 | 11.020 | 11.580 | 0.250 | 2.21% | 11.020 | 11.990 | 44244 | 5097.159 | 15.86% |
| 2024-02-19 | 10.130 | 11.330 | 0.650 | 6.09% | 10.110 | 11.650 | 40372 | 4381.312 | 14.47% |