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 | 9.380 | 9.100 | -0.320 | -3.40% | 9.000 | 9.390 | 11743 | 1072.162 | 2.97% |
| 2024-05-09 | 9.330 | 9.420 | 0.100 | 1.07% | 9.330 | 9.630 | 8260 | 783.945 | 2.09% |
| 2024-05-08 | 9.300 | 9.320 | 0.050 | 0.54% | 9.200 | 9.450 | 8964 | 836.933 | 2.27% |
| 2024-05-07 | 9.250 | 9.270 | -0.030 | -0.32% | 9.190 | 9.380 | 5272 | 488.307 | 1.34% |
| 2024-05-06 | 9.290 | 9.300 | 0.100 | 1.09% | 9.250 | 9.400 | 4871 | 452.734 | 1.23% |
| 2024-04-30 | 9.410 | 9.200 | -0.300 | -3.16% | 9.200 | 9.570 | 9515 | 887.978 | 2.41% |
| 2024-04-29 | 9.300 | 9.500 | -0.450 | -4.52% | 9.300 | 9.540 | 13212 | 1242.913 | 3.35% |
| 2024-04-26 | 9.890 | 9.950 | 0.010 | 0.10% | 9.700 | 10.050 | 5651 | 556.918 | 1.43% |
| 2024-04-25 | 10.030 | 9.940 | -0.140 | -1.39% | 9.900 | 10.110 | 3390 | 339.477 | 0.86% |
| 2024-04-24 | 10.100 | 10.080 | -0.020 | -0.20% | 10.000 | 10.150 | 3620 | 364.070 | 0.92% |
| 2024-04-23 | 9.950 | 10.100 | 0.130 | 1.30% | 9.920 | 10.110 | 2805 | 281.006 | 0.71% |
| 2024-04-22 | 9.990 | 9.970 | -0.020 | -0.20% | 9.960 | 10.200 | 3475 | 350.891 | 0.88% |
| 2024-04-19 | 10.120 | 9.990 | -0.290 | -2.82% | 9.880 | 10.260 | 3345 | 337.189 | 0.85% |
| 2024-04-18 | 10.320 | 10.280 | -0.130 | -1.25% | 10.120 | 10.700 | 6164 | 638.811 | 1.56% |
| 2024-04-17 | 9.590 | 10.410 | 0.830 | 8.66% | 9.590 | 10.680 | 9195 | 942.326 | 2.33% |
| 2024-04-16 | 10.380 | 9.580 | -0.900 | -8.59% | 9.560 | 10.540 | 7216 | 709.571 | 1.83% |
| 2024-04-15 | 11.010 | 10.480 | -0.580 | -5.24% | 10.460 | 11.200 | 6589 | 718.247 | 1.67% |
| 2024-04-12 | 11.010 | 11.060 | 0.090 | 0.82% | 10.950 | 11.130 | 3202 | 353.711 | 0.81% |
| 2024-04-11 | 11.200 | 10.970 | -0.290 | -2.58% | 10.970 | 11.250 | 5689 | 631.045 | 1.44% |
| 2024-04-10 | 11.210 | 11.260 | 0.160 | 1.44% | 11.020 | 11.680 | 9187 | 1045.187 | 2.33% |
| 2024-04-09 | 11.290 | 11.100 | -0.050 | -0.45% | 10.910 | 11.340 | 3527 | 389.856 | 0.89% |
| 2024-04-08 | 11.300 | 11.150 | -0.240 | -2.11% | 11.050 | 11.690 | 7417 | 845.484 | 1.88% |
| 2024-04-03 | 11.390 | 11.390 | -0.010 | -0.09% | 11.140 | 11.500 | 8538 | 965.654 | 2.16% |
| 2024-04-02 | 10.920 | 11.400 | 0.370 | 3.35% | 10.830 | 11.960 | 14951 | 1712.340 | 3.79% |
| 2024-04-01 | 10.830 | 11.030 | 0.330 | 3.08% | 10.650 | 11.130 | 6577 | 720.421 | 1.67% |
| 2024-03-29 | 11.080 | 10.700 | -0.220 | -2.01% | 10.660 | 11.080 | 4952 | 534.938 | 1.25% |
| 2024-03-28 | 10.800 | 10.920 | 0.120 | 1.11% | 10.790 | 11.120 | 5529 | 604.317 | 1.40% |
| 2024-03-27 | 10.880 | 10.800 | -0.100 | -0.92% | 10.800 | 11.320 | 5449 | 604.940 | 1.38% |
| 2024-03-26 | 11.160 | 10.900 | -0.260 | -2.33% | 10.800 | 11.350 | 8197 | 904.929 | 2.08% |
| 2024-03-25 | 11.580 | 11.160 | -0.500 | -4.29% | 11.050 | 11.670 | 7175 | 818.661 | 1.82% |
| 2024-03-22 | 11.800 | 11.660 | -0.170 | -1.44% | 11.600 | 11.900 | 5595 | 657.552 | 1.42% |
| 2024-03-21 | 12.190 | 11.830 | -0.320 | -2.63% | 11.810 | 12.220 | 6776 | 808.792 | 1.72% |
| 2024-03-20 | 12.150 | 12.150 | -0.040 | -0.33% | 12.130 | 12.350 | 6384 | 778.526 | 1.62% |
| 2024-03-19 | 12.470 | 12.190 | -0.210 | -1.69% | 12.160 | 12.580 | 8255 | 1017.396 | 2.09% |
| 2024-03-18 | 12.200 | 12.400 | 0.170 | 1.39% | 12.120 | 12.450 | 13120 | 1608.064 | 3.32% |
| 2024-03-15 | 11.780 | 12.230 | 0.470 | 4.00% | 11.500 | 12.500 | 19619 | 2363.778 | 4.97% |
| 2024-03-14 | 12.080 | 11.760 | -0.340 | -2.81% | 11.520 | 12.320 | 32441 | 3826.471 | 8.22% |
| 2024-03-13 | 12.500 | 12.100 | -0.360 | -2.89% | 12.100 | 12.550 | 12178 | 1488.610 | 3.08% |
| 2024-03-12 | 12.740 | 12.460 | -0.180 | -1.42% | 12.230 | 12.870 | 13720 | 1714.374 | 3.48% |
| 2024-03-11 | 11.900 | 12.640 | 0.730 | 6.13% | 11.900 | 12.850 | 22072 | 2750.610 | 5.59% |
| 2024-03-08 | 11.550 | 11.910 | 0.300 | 2.58% | 11.550 | 12.220 | 11453 | 1368.590 | 2.90% |
| 2024-03-07 | 11.900 | 11.610 | -0.410 | -3.41% | 11.520 | 12.070 | 10724 | 1268.539 | 2.72% |
| 2024-03-06 | 11.550 | 12.020 | 0.410 | 3.53% | 11.450 | 12.190 | 12170 | 1451.691 | 3.08% |
| 2024-03-05 | 12.100 | 11.610 | -0.630 | -5.15% | 11.580 | 12.280 | 13112 | 1551.907 | 3.32% |
| 2024-03-04 | 12.900 | 12.240 | -0.620 | -4.82% | 12.190 | 13.000 | 17151 | 2129.351 | 4.34% |
| 2024-03-01 | 13.180 | 12.860 | -0.170 | -1.30% | 12.750 | 13.330 | 17460 | 2256.637 | 4.42% |
| 2024-02-29 | 12.150 | 13.030 | 0.580 | 4.66% | 12.150 | 13.030 | 24233 | 3060.350 | 6.14% |
| 2024-02-28 | 12.330 | 12.450 | 0.090 | 0.73% | 12.330 | 13.290 | 33776 | 4339.644 | 8.55% |
| 2024-02-27 | 11.880 | 12.360 | 0.510 | 4.30% | 11.690 | 12.540 | 21068 | 2581.856 | 5.34% |
| 2024-02-26 | 11.660 | 11.850 | -0.100 | -0.84% | 11.580 | 12.290 | 18361 | 2160.932 | 4.65% |
| 2024-02-23 | 12.300 | 11.950 | -0.250 | -2.05% | 11.930 | 12.590 | 17922 | 2182.671 | 4.54% |
| 2024-02-22 | 12.160 | 12.200 | -0.100 | -0.81% | 12.060 | 12.670 | 12288 | 1506.872 | 3.11% |
| 2024-02-21 | 12.240 | 12.300 | -0.080 | -0.65% | 12.020 | 12.830 | 13365 | 1671.596 | 3.39% |
| 2024-02-20 | 11.900 | 12.380 | 0.550 | 4.65% | 11.610 | 12.380 | 14003 | 1704.865 | 3.55% |
| 2024-02-19 | 11.720 | 11.830 | 0.470 | 4.14% | 11.400 | 12.070 | 12106 | 1425.361 | 3.07% |
| 2024-02-08 | 11.080 | 11.360 | 0.030 | 0.26% | 10.310 | 11.800 | 16098 | 1801.258 | 4.08% |
| 2024-02-07 | 12.160 | 11.330 | -0.470 | -3.98% | 11.200 | 12.490 | 23902 | 2841.482 | 6.05% |
| 2024-02-06 | 10.250 | 11.800 | 1.270 | 12.06% | 10.100 | 12.000 | 19410 | 2174.119 | 4.92% |
| 2024-02-05 | 10.850 | 10.530 | -0.610 | -5.48% | 9.600 | 11.280 | 18463 | 1925.867 | 4.68% |
| 2024-02-02 | 12.320 | 11.140 | -1.280 | -10.31% | 10.700 | 12.400 | 25794 | 2974.044 | 6.53% |
| 2024-02-01 | 12.370 | 12.420 | 0.060 | 0.49% | 12.160 | 13.280 | 21912 | 2792.492 | 5.55% |