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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 8.810 | 8.750 | -0.060 | -0.68% | 8.740 | 8.890 | 1761 | 154.729 | 0.53% |
| 2024-05-14 | 8.810 | 8.810 | -0.070 | -0.79% | 8.800 | 8.940 | 1975 | 174.693 | 0.59% |
| 2024-05-13 | 8.960 | 8.880 | -0.080 | -0.89% | 8.840 | 8.960 | 2264 | 201.250 | 0.68% |
| 2024-05-10 | 9.080 | 8.960 | -0.070 | -0.78% | 8.880 | 9.080 | 2222 | 198.562 | 0.67% |
| 2024-05-09 | 8.980 | 9.030 | 0.040 | 0.44% | 8.980 | 9.090 | 2086 | 188.272 | 0.63% |
| 2024-05-08 | 9.000 | 8.990 | -0.080 | -0.88% | 8.970 | 9.100 | 2101 | 189.800 | 0.63% |
| 2024-05-07 | 9.070 | 9.070 | 0.000 | 0.00% | 8.990 | 9.100 | 2388 | 215.830 | 0.72% |
| 2024-05-06 | 9.040 | 9.070 | 0.130 | 1.45% | 8.980 | 9.070 | 3313 | 298.895 | 0.99% |
| 2024-04-30 | 8.990 | 8.940 | -0.010 | -0.11% | 8.940 | 9.180 | 2903 | 260.948 | 0.87% |
| 2024-04-29 | 8.990 | 8.950 | -0.150 | -1.65% | 8.740 | 9.020 | 6830 | 610.156 | 2.05% |
| 2024-04-26 | 9.060 | 9.100 | 0.000 | 0.00% | 9.050 | 9.140 | 2852 | 259.745 | 0.86% |
| 2024-04-25 | 9.140 | 9.100 | -0.130 | -1.41% | 9.090 | 9.200 | 3796 | 347.575 | 1.14% |
| 2024-04-24 | 9.180 | 9.230 | 0.010 | 0.11% | 9.110 | 9.230 | 2633 | 241.208 | 0.79% |
| 2024-04-23 | 9.100 | 9.220 | 0.120 | 1.32% | 9.070 | 9.230 | 2094 | 192.022 | 0.63% |
| 2024-04-22 | 9.030 | 9.100 | 0.050 | 0.55% | 9.030 | 9.250 | 1302 | 118.943 | 0.39% |
| 2024-04-19 | 9.200 | 9.050 | -0.110 | -1.20% | 9.040 | 9.230 | 1999 | 182.373 | 0.60% |
| 2024-04-18 | 9.230 | 9.160 | -0.100 | -1.08% | 9.120 | 9.430 | 2888 | 268.927 | 0.87% |
| 2024-04-17 | 8.960 | 9.260 | 0.410 | 4.63% | 8.960 | 9.280 | 3256 | 298.558 | 0.98% |
| 2024-04-16 | 9.550 | 8.850 | -0.770 | -8.00% | 8.850 | 9.550 | 5004 | 451.729 | 1.50% |
| 2024-04-15 | 10.020 | 9.620 | -0.470 | -4.66% | 9.540 | 10.040 | 6030 | 589.606 | 1.81% |
| 2024-04-12 | 10.380 | 10.090 | -0.200 | -1.94% | 10.010 | 10.570 | 7141 | 730.718 | 2.14% |
| 2024-04-11 | 9.970 | 10.290 | 0.230 | 2.29% | 9.870 | 10.660 | 10294 | 1056.145 | 3.09% |
| 2024-04-10 | 9.770 | 10.060 | 0.250 | 2.55% | 9.770 | 10.180 | 6041 | 607.509 | 1.81% |
| 2024-04-09 | 9.850 | 9.810 | 0.040 | 0.41% | 9.730 | 9.860 | 692 | 67.667 | 0.21% |
| 2024-04-08 | 9.920 | 9.770 | -0.110 | -1.11% | 9.730 | 9.920 | 1650 | 161.395 | 0.50% |
| 2024-04-03 | 9.840 | 9.880 | -0.020 | -0.20% | 9.800 | 9.900 | 1680 | 164.951 | 0.50% |
| 2024-04-02 | 9.860 | 9.900 | -0.020 | -0.20% | 9.850 | 9.950 | 1430 | 141.079 | 0.43% |
| 2024-04-01 | 9.900 | 9.920 | 0.050 | 0.51% | 9.840 | 9.940 | 1314 | 129.828 | 0.39% |
| 2024-03-29 | 9.920 | 9.870 | 0.020 | 0.20% | 9.760 | 9.920 | 1734 | 170.161 | 0.52% |
| 2024-03-28 | 9.810 | 9.850 | -0.030 | -0.30% | 9.810 | 9.970 | 1813 | 179.243 | 0.54% |
| 2024-03-27 | 9.820 | 9.880 | 0.020 | 0.20% | 9.820 | 10.140 | 3247 | 325.332 | 0.97% |
| 2024-03-26 | 9.910 | 9.860 | -0.060 | -0.60% | 9.710 | 10.010 | 2884 | 283.746 | 0.87% |
| 2024-03-25 | 10.050 | 9.920 | -0.130 | -1.29% | 9.920 | 10.160 | 2339 | 234.372 | 0.70% |
| 2024-03-22 | 10.210 | 10.050 | -0.210 | -2.05% | 10.030 | 10.230 | 3731 | 377.499 | 1.12% |
| 2024-03-21 | 10.320 | 10.260 | -0.070 | -0.68% | 10.200 | 10.350 | 2319 | 238.056 | 0.70% |
| 2024-03-20 | 10.250 | 10.330 | 0.030 | 0.29% | 10.200 | 10.360 | 1839 | 189.015 | 0.55% |
| 2024-03-19 | 10.500 | 10.300 | -0.200 | -1.90% | 10.220 | 10.600 | 4131 | 426.786 | 1.24% |
| 2024-03-18 | 10.530 | 10.500 | -0.050 | -0.47% | 10.340 | 10.530 | 4536 | 473.166 | 1.36% |
| 2024-03-15 | 10.100 | 10.550 | 0.450 | 4.46% | 10.060 | 10.570 | 8244 | 856.088 | 2.47% |
| 2024-03-14 | 10.200 | 10.100 | -0.070 | -0.69% | 10.000 | 10.250 | 3054 | 309.165 | 0.92% |
| 2024-03-13 | 10.260 | 10.170 | -0.130 | -1.26% | 10.170 | 10.350 | 4162 | 425.062 | 1.25% |
| 2024-03-12 | 10.420 | 10.300 | -0.150 | -1.44% | 10.280 | 10.450 | 4337 | 447.974 | 1.30% |
| 2024-03-11 | 10.250 | 10.450 | 0.240 | 2.35% | 10.080 | 10.540 | 5077 | 520.734 | 1.52% |
| 2024-03-08 | 10.240 | 10.210 | -0.030 | -0.29% | 10.060 | 10.350 | 1863 | 189.633 | 0.56% |
| 2024-03-07 | 10.310 | 10.240 | 0.020 | 0.20% | 10.000 | 10.400 | 1889 | 194.137 | 0.57% |
| 2024-03-06 | 10.200 | 10.220 | 0.120 | 1.19% | 10.140 | 10.390 | 2235 | 229.235 | 0.67% |
| 2024-03-05 | 10.310 | 10.100 | -0.340 | -3.26% | 10.100 | 10.400 | 2855 | 291.303 | 0.86% |
| 2024-03-04 | 10.680 | 10.440 | -0.290 | -2.70% | 10.340 | 10.760 | 3716 | 389.272 | 1.12% |
| 2024-03-01 | 10.600 | 10.730 | 0.160 | 1.51% | 10.500 | 10.880 | 5147 | 550.042 | 1.54% |
| 2024-02-29 | 10.400 | 10.570 | 0.270 | 2.62% | 10.290 | 10.690 | 6531 | 681.607 | 1.96% |
| 2024-02-28 | 10.900 | 10.300 | -0.610 | -5.59% | 10.280 | 10.970 | 13487 | 1446.886 | 4.05% |
| 2024-02-27 | 10.260 | 10.910 | 1.020 | 10.31% | 10.180 | 11.250 | 16024 | 1727.915 | 4.81% |
| 2024-02-26 | 9.700 | 9.890 | 0.240 | 2.49% | 9.610 | 10.270 | 5746 | 568.658 | 1.72% |
| 2024-02-23 | 9.730 | 9.650 | -0.120 | -1.23% | 9.570 | 9.810 | 4669 | 451.793 | 1.40% |
| 2024-02-22 | 9.700 | 9.770 | 0.000 | 0.00% | 9.680 | 9.910 | 4871 | 476.407 | 1.46% |
| 2024-02-21 | 9.710 | 9.770 | 0.020 | 0.21% | 9.630 | 10.070 | 6421 | 636.259 | 1.93% |
| 2024-02-20 | 9.650 | 9.750 | 0.130 | 1.35% | 9.540 | 9.790 | 6396 | 620.504 | 1.92% |
| 2024-02-19 | 9.590 | 9.620 | 0.090 | 0.94% | 9.430 | 9.680 | 5606 | 535.659 | 1.68% |
| 2024-02-08 | 9.640 | 9.530 | -0.110 | -1.14% | 9.030 | 9.640 | 8186 | 760.970 | 2.46% |
| 2024-02-07 | 9.860 | 9.640 | -0.300 | -3.02% | 9.630 | 10.600 | 10271 | 1038.308 | 3.08% |
| 2024-02-06 | 8.880 | 9.940 | 0.970 | 10.81% | 8.760 | 9.950 | 13863 | 1300.177 | 4.16% |
| 2024-02-05 | 9.190 | 8.970 | -0.380 | -4.06% | 8.590 | 9.190 | 7359 | 657.961 | 2.21% |