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 | 8.670 | 8.600 | -0.090 | -1.04% | 8.570 | 8.750 | 10078 | 867.756 | 1.55% |
| 2024-05-09 | 8.650 | 8.690 | 0.040 | 0.46% | 8.650 | 8.810 | 8926 | 781.175 | 1.37% |
| 2024-05-08 | 8.720 | 8.650 | -0.040 | -0.46% | 8.620 | 8.740 | 6411 | 556.740 | 0.99% |
| 2024-05-07 | 8.810 | 8.690 | -0.230 | -2.58% | 8.690 | 8.910 | 13505 | 1182.073 | 2.08% |
| 2024-05-06 | 8.860 | 8.920 | 0.290 | 3.36% | 8.850 | 9.300 | 18433 | 1663.221 | 2.83% |
| 2024-04-30 | 8.660 | 8.630 | -0.100 | -1.15% | 8.580 | 8.790 | 10429 | 903.570 | 1.60% |
| 2024-04-29 | 8.580 | 8.730 | -0.630 | -6.73% | 8.430 | 8.870 | 32672 | 2829.801 | 5.02% |
| 2024-04-26 | 9.320 | 9.360 | -0.010 | -0.11% | 9.320 | 9.480 | 7307 | 686.544 | 1.12% |
| 2024-04-25 | 9.430 | 9.370 | -0.040 | -0.43% | 9.370 | 9.590 | 6617 | 628.164 | 1.02% |
| 2024-04-24 | 9.450 | 9.410 | 0.020 | 0.21% | 9.360 | 9.460 | 4698 | 442.124 | 0.72% |
| 2024-04-23 | 9.310 | 9.390 | 0.040 | 0.43% | 9.280 | 9.440 | 3947 | 369.324 | 0.61% |
| 2024-04-22 | 9.400 | 9.350 | -0.050 | -0.53% | 9.300 | 9.480 | 4368 | 409.928 | 0.67% |
| 2024-04-19 | 9.680 | 9.400 | -0.230 | -2.39% | 9.390 | 9.680 | 8263 | 783.763 | 1.27% |
| 2024-04-18 | 9.680 | 9.630 | -0.020 | -0.21% | 9.570 | 9.860 | 9118 | 886.040 | 1.40% |
| 2024-04-17 | 9.210 | 9.650 | 0.510 | 5.58% | 9.150 | 9.670 | 10187 | 974.458 | 1.57% |
| 2024-04-16 | 9.650 | 9.140 | -0.560 | -5.77% | 9.030 | 9.650 | 9539 | 884.514 | 1.47% |
| 2024-04-15 | 10.080 | 9.700 | -0.340 | -3.39% | 9.660 | 10.090 | 10446 | 1032.638 | 1.61% |
| 2024-04-12 | 10.280 | 10.040 | -0.310 | -3.00% | 10.010 | 10.360 | 9627 | 979.553 | 1.48% |
| 2024-04-11 | 10.510 | 10.350 | -0.200 | -1.90% | 10.250 | 10.510 | 7828 | 810.156 | 1.20% |
| 2024-04-10 | 10.310 | 10.550 | 0.200 | 1.93% | 10.220 | 10.730 | 17172 | 1817.055 | 2.64% |
| 2024-04-09 | 10.270 | 10.350 | 0.150 | 1.47% | 10.180 | 10.360 | 6967 | 714.568 | 1.07% |
| 2024-04-08 | 10.810 | 10.200 | -0.610 | -5.64% | 10.200 | 10.860 | 15647 | 1631.597 | 2.41% |
| 2024-04-03 | 10.780 | 10.810 | 0.010 | 0.09% | 10.750 | 10.970 | 10629 | 1153.515 | 1.63% |
| 2024-04-02 | 10.710 | 10.800 | 0.120 | 1.12% | 10.570 | 10.890 | 11416 | 1225.775 | 1.76% |
| 2024-04-01 | 10.520 | 10.680 | 0.190 | 1.81% | 10.500 | 10.710 | 8049 | 854.038 | 1.24% |
| 2024-03-29 | 10.560 | 10.490 | -0.040 | -0.38% | 10.390 | 10.580 | 6345 | 663.924 | 0.98% |
| 2024-03-28 | 10.550 | 10.530 | 0.070 | 0.67% | 10.430 | 10.670 | 8080 | 849.691 | 1.24% |
| 2024-03-27 | 10.500 | 10.460 | -0.020 | -0.19% | 10.450 | 10.970 | 9196 | 982.848 | 1.41% |
| 2024-03-26 | 10.640 | 10.480 | -0.150 | -1.41% | 10.380 | 10.690 | 7245 | 761.323 | 1.11% |
| 2024-03-25 | 10.680 | 10.630 | -0.100 | -0.93% | 10.630 | 10.770 | 8618 | 921.328 | 1.33% |
| 2024-03-22 | 11.060 | 10.730 | -0.270 | -2.45% | 10.680 | 11.070 | 10002 | 1087.824 | 1.54% |
| 2024-03-21 | 11.140 | 11.000 | -0.140 | -1.26% | 10.910 | 11.170 | 14825 | 1630.802 | 2.28% |
| 2024-03-20 | 11.230 | 11.140 | -0.060 | -0.54% | 11.110 | 11.320 | 19649 | 2172.316 | 3.02% |
| 2024-03-19 | 11.400 | 11.200 | -0.150 | -1.32% | 11.200 | 11.490 | 10276 | 1162.122 | 1.58% |
| 2024-03-18 | 11.430 | 11.350 | -0.040 | -0.35% | 11.160 | 11.460 | 14128 | 1593.909 | 2.17% |
| 2024-03-15 | 10.880 | 11.390 | 0.600 | 5.56% | 10.730 | 11.630 | 25403 | 2860.837 | 3.91% |
| 2024-03-14 | 10.850 | 10.790 | 0.000 | 0.00% | 10.740 | 10.970 | 6122 | 663.012 | 0.94% |
| 2024-03-13 | 11.000 | 10.790 | -0.210 | -1.91% | 10.750 | 11.060 | 8462 | 918.375 | 1.30% |
| 2024-03-12 | 11.110 | 11.000 | -0.150 | -1.35% | 10.880 | 11.110 | 12825 | 1407.566 | 1.97% |
| 2024-03-11 | 10.550 | 11.150 | 0.520 | 4.89% | 10.520 | 11.180 | 16268 | 1778.463 | 2.50% |
| 2024-03-08 | 10.710 | 10.630 | 0.060 | 0.57% | 10.520 | 10.710 | 5691 | 604.957 | 0.88% |
| 2024-03-07 | 10.720 | 10.570 | -0.210 | -1.95% | 10.560 | 10.880 | 9132 | 979.066 | 1.40% |
| 2024-03-06 | 10.660 | 10.780 | 0.160 | 1.51% | 10.620 | 10.880 | 7752 | 833.640 | 1.19% |
| 2024-03-05 | 11.080 | 10.620 | -0.530 | -4.75% | 10.600 | 11.200 | 15003 | 1622.376 | 2.31% |
| 2024-03-04 | 11.380 | 11.150 | -0.280 | -2.45% | 11.060 | 11.450 | 10231 | 1147.016 | 1.57% |
| 2024-03-01 | 11.370 | 11.430 | -0.030 | -0.26% | 11.260 | 11.520 | 12486 | 1423.520 | 1.92% |
| 2024-02-29 | 11.080 | 11.460 | 0.390 | 3.52% | 11.000 | 11.480 | 17779 | 1995.083 | 2.73% |
| 2024-02-28 | 11.620 | 11.070 | -0.610 | -5.22% | 11.010 | 11.970 | 26413 | 3057.078 | 4.06% |
| 2024-02-27 | 11.000 | 11.680 | 0.520 | 4.66% | 10.870 | 11.700 | 30813 | 3515.452 | 4.74% |
| 2024-02-26 | 11.220 | 11.160 | -0.020 | -0.18% | 11.000 | 11.350 | 12503 | 1393.245 | 1.92% |
| 2024-02-23 | 11.450 | 11.180 | -0.200 | -1.76% | 11.010 | 11.450 | 13716 | 1535.239 | 2.11% |
| 2024-02-22 | 11.520 | 11.380 | -0.120 | -1.04% | 11.300 | 11.600 | 11298 | 1286.186 | 1.74% |
| 2024-02-21 | 11.360 | 11.500 | 0.070 | 0.61% | 11.220 | 11.830 | 17098 | 1973.625 | 2.63% |
| 2024-02-20 | 11.170 | 11.430 | 0.150 | 1.33% | 11.100 | 11.560 | 13708 | 1557.372 | 2.11% |
| 2024-02-19 | 11.250 | 11.280 | 0.130 | 1.17% | 10.950 | 11.280 | 12431 | 1383.928 | 1.91% |
| 2024-02-08 | 10.960 | 11.150 | 0.240 | 2.20% | 10.330 | 11.350 | 12461 | 1354.884 | 1.92% |
| 2024-02-07 | 11.000 | 10.910 | -0.030 | -0.27% | 10.820 | 11.680 | 16622 | 1877.266 | 2.56% |
| 2024-02-06 | 10.050 | 10.940 | 0.840 | 8.32% | 9.900 | 11.180 | 16705 | 1790.223 | 2.57% |
| 2024-02-05 | 10.440 | 10.100 | -0.410 | -3.90% | 9.500 | 10.440 | 13863 | 1386.560 | 2.13% |