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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 9.100 | 9.230 | 0.130 | 1.43% | 9.050 | 9.340 | 9162 | 844.435 | 1.08% |
| 2024-05-10 | 9.380 | 9.100 | -0.230 | -2.47% | 9.030 | 9.420 | 8408 | 771.118 | 0.99% |
| 2024-05-09 | 9.440 | 9.330 | -0.060 | -0.64% | 9.300 | 9.570 | 8374 | 791.216 | 0.99% |
| 2024-05-08 | 9.640 | 9.390 | -0.180 | -1.88% | 9.370 | 9.640 | 6033 | 570.639 | 0.71% |
| 2024-05-07 | 9.900 | 9.820 | -0.210 | -2.09% | 9.780 | 10.030 | 14636 | 1445.554 | 1.73% |
| 2024-05-06 | 9.310 | 10.030 | 0.810 | 8.79% | 9.160 | 10.250 | 31667 | 3087.063 | 3.74% |
| 2024-04-30 | 9.540 | 9.220 | -0.230 | -2.43% | 8.990 | 9.540 | 9134 | 848.619 | 1.08% |
| 2024-04-29 | 9.650 | 9.450 | 0.090 | 0.96% | 9.230 | 9.650 | 17098 | 1614.867 | 2.02% |
| 2024-04-26 | 9.360 | 9.360 | -0.130 | -1.37% | 9.170 | 9.550 | 17289 | 1609.133 | 2.04% |
| 2024-04-25 | 9.210 | 9.490 | 0.190 | 2.04% | 9.210 | 9.730 | 16844 | 1612.684 | 1.99% |
| 2024-04-24 | 9.090 | 9.300 | 0.300 | 3.33% | 8.960 | 9.460 | 10982 | 1015.669 | 1.30% |
| 2024-04-23 | 8.860 | 9.000 | 0.210 | 2.39% | 8.780 | 9.100 | 9189 | 821.020 | 1.08% |
| 2024-04-22 | 9.040 | 8.790 | -0.250 | -2.77% | 8.700 | 9.050 | 11334 | 1007.584 | 1.34% |
| 2024-04-19 | 9.100 | 9.040 | -0.210 | -2.27% | 8.860 | 9.180 | 13800 | 1236.396 | 1.63% |
| 2024-04-18 | 9.300 | 9.250 | -0.150 | -1.60% | 8.900 | 9.900 | 23355 | 2211.021 | 7.28% |
| 2024-04-17 | 8.760 | 9.400 | 0.580 | 6.58% | 8.760 | 9.500 | 22627 | 2097.629 | 7.06% |
| 2024-04-16 | 9.670 | 8.820 | -1.190 | -11.89% | 8.500 | 9.670 | 33791 | 3011.848 | 10.54% |
| 2024-04-15 | 10.200 | 10.010 | 0.010 | 0.10% | 9.870 | 10.450 | 19528 | 1992.855 | 6.09% |
| 2024-04-12 | 10.000 | 10.000 | -0.050 | -0.50% | 9.950 | 10.290 | 13603 | 1366.748 | 4.24% |
| 2024-04-11 | 10.220 | 10.050 | -0.270 | -2.62% | 9.930 | 10.380 | 19758 | 1995.026 | 6.16% |
| 2024-04-10 | 10.250 | 10.320 | 0.220 | 2.18% | 10.150 | 10.950 | 35053 | 3696.643 | 10.93% |
| 2024-04-09 | 9.900 | 10.100 | 0.170 | 1.71% | 9.710 | 10.100 | 12652 | 1257.763 | 3.94% |
| 2024-04-08 | 10.210 | 9.930 | -0.560 | -5.34% | 9.780 | 10.370 | 17494 | 1753.155 | 5.45% |
| 2024-04-03 | 10.300 | 10.490 | 0.290 | 2.84% | 10.100 | 10.680 | 23101 | 2407.172 | 7.20% |
| 2024-04-02 | 10.440 | 10.200 | -0.240 | -2.30% | 10.170 | 10.590 | 18861 | 1946.208 | 5.88% |
| 2024-04-01 | 9.900 | 10.440 | 0.610 | 6.21% | 9.780 | 10.870 | 34110 | 3508.704 | 10.64% |
| 2024-03-29 | 10.140 | 9.830 | -0.270 | -2.67% | 9.800 | 10.150 | 11928 | 1187.071 | 3.72% |
| 2024-03-28 | 9.880 | 10.100 | 0.000 | 0.00% | 9.880 | 10.200 | 15801 | 1584.860 | 4.93% |
| 2024-03-27 | 9.950 | 10.100 | 0.010 | 0.10% | 9.950 | 10.600 | 18612 | 1910.760 | 5.80% |
| 2024-03-26 | 9.950 | 10.090 | 0.140 | 1.41% | 9.710 | 10.240 | 10996 | 1101.022 | 3.43% |
| 2024-03-25 | 10.350 | 9.950 | -0.640 | -6.04% | 9.950 | 10.500 | 21519 | 2193.851 | 6.71% |
| 2024-03-22 | 10.630 | 10.590 | -0.310 | -2.84% | 10.410 | 11.200 | 34747 | 3706.795 | 10.83% |
| 2024-03-21 | 11.210 | 10.900 | 0.300 | 2.83% | 10.830 | 11.980 | 62988 | 7153.722 | 19.64% |
| 2024-03-20 | 10.430 | 10.600 | 0.070 | 0.66% | 10.300 | 10.790 | 20074 | 2108.776 | 6.26% |
| 2024-03-19 | 10.780 | 10.530 | -0.240 | -2.23% | 10.460 | 10.980 | 14883 | 1589.793 | 4.64% |
| 2024-03-18 | 10.880 | 10.770 | -0.090 | -0.83% | 10.540 | 11.110 | 29699 | 3180.399 | 9.26% |
| 2024-03-15 | 9.780 | 10.860 | 1.150 | 11.84% | 9.550 | 11.000 | 49060 | 5142.649 | 15.30% |
| 2024-03-14 | 9.980 | 9.710 | -0.390 | -3.86% | 9.600 | 10.170 | 19473 | 1906.032 | 6.07% |
| 2024-03-13 | 10.490 | 10.100 | -0.320 | -3.07% | 9.980 | 10.580 | 18925 | 1941.135 | 5.90% |
| 2024-03-12 | 10.600 | 10.420 | -0.240 | -2.25% | 10.350 | 11.000 | 18617 | 1963.005 | 5.80% |
| 2024-03-11 | 10.470 | 10.660 | 0.040 | 0.38% | 10.230 | 10.850 | 22796 | 2399.338 | 7.11% |
| 2024-03-08 | 10.620 | 10.620 | 0.010 | 0.09% | 10.330 | 11.120 | 20431 | 2185.631 | 6.37% |
| 2024-03-07 | 11.300 | 10.610 | -0.590 | -5.27% | 10.600 | 11.300 | 21163 | 2297.461 | 6.60% |
| 2024-03-06 | 11.050 | 11.200 | 0.030 | 0.27% | 10.930 | 11.370 | 15922 | 1780.106 | 4.96% |
| 2024-03-05 | 11.700 | 11.170 | -0.780 | -6.53% | 11.000 | 11.890 | 30766 | 3507.269 | 9.59% |
| 2024-03-04 | 11.700 | 11.950 | 0.400 | 3.46% | 11.700 | 12.550 | 40586 | 4896.506 | 12.65% |
| 2024-03-01 | 11.740 | 11.550 | -0.310 | -2.61% | 11.450 | 11.860 | 25882 | 3003.273 | 8.07% |
| 2024-02-29 | 10.910 | 11.860 | 0.410 | 3.58% | 10.900 | 11.970 | 37261 | 4259.167 | 11.62% |
| 2024-02-28 | 12.750 | 11.450 | -0.960 | -7.74% | 11.330 | 12.750 | 31734 | 3863.192 | 9.90% |
| 2024-02-27 | 11.600 | 12.410 | 0.810 | 6.98% | 11.510 | 12.500 | 39874 | 4841.853 | 12.43% |
| 2024-02-26 | 11.500 | 11.600 | -0.050 | -0.43% | 11.330 | 11.770 | 18898 | 2173.285 | 5.89% |
| 2024-02-23 | 11.900 | 11.650 | -0.460 | -3.80% | 11.510 | 12.150 | 27575 | 3249.943 | 8.60% |
| 2024-02-22 | 11.760 | 12.110 | -0.140 | -1.14% | 11.540 | 12.300 | 42377 | 5042.807 | 13.21% |
| 2024-02-21 | 11.800 | 12.250 | 0.810 | 7.08% | 11.620 | 13.990 | 61008 | 7780.208 | 19.02% |
| 2024-02-20 | 11.350 | 11.440 | 0.170 | 1.51% | 10.770 | 11.550 | 32319 | 3643.068 | 10.08% |
| 2024-02-19 | 10.340 | 11.270 | 0.960 | 9.31% | 10.080 | 11.380 | 35048 | 3761.873 | 10.93% |
| 2024-02-08 | 10.980 | 10.310 | -0.570 | -5.24% | 9.520 | 10.980 | 28045 | 2883.222 | 8.74% |
| 2024-02-07 | 11.020 | 10.880 | 0.230 | 2.16% | 10.600 | 11.700 | 42530 | 4789.717 | 13.26% |
| 2024-02-06 | 9.650 | 10.650 | 0.970 | 10.02% | 9.560 | 10.880 | 31240 | 3265.514 | 9.74% |
| 2024-02-05 | 10.150 | 9.680 | -0.370 | -3.68% | 9.020 | 10.260 | 26727 | 2570.572 | 8.33% |