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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 10.420 | 10.480 | 0.130 | 1.26% | 10.100 | 10.480 | 5166 | 531.319 | 1.16% |
| 2024-05-13 | 10.510 | 10.350 | -0.140 | -1.33% | 10.270 | 10.550 | 1683 | 175.511 | 0.38% |
| 2024-05-10 | 10.320 | 10.490 | 0.120 | 1.16% | 10.120 | 10.620 | 7298 | 765.337 | 1.63% |
| 2024-05-09 | 10.370 | 10.370 | 0.130 | 1.27% | 10.040 | 10.370 | 4638 | 472.757 | 1.04% |
| 2024-05-08 | 10.520 | 10.240 | -0.350 | -3.31% | 10.000 | 10.520 | 4583 | 469.425 | 1.03% |
| 2024-05-07 | 10.590 | 10.590 | -0.130 | -1.21% | 10.320 | 10.840 | 4652 | 495.215 | 1.04% |
| 2024-05-06 | 11.300 | 10.720 | -0.130 | -1.20% | 10.510 | 11.300 | 6340 | 682.860 | 1.42% |
| 2024-04-30 | 10.260 | 10.850 | 0.560 | 5.44% | 10.000 | 11.300 | 15741 | 1689.970 | 3.52% |
| 2024-04-29 | 10.010 | 10.290 | 0.190 | 1.88% | 9.890 | 10.400 | 5621 | 569.141 | 1.26% |
| 2024-04-26 | 9.980 | 10.100 | 0.120 | 1.20% | 9.930 | 10.250 | 5519 | 559.147 | 1.24% |
| 2024-04-25 | 10.230 | 9.980 | -0.250 | -2.44% | 9.940 | 10.300 | 2903 | 291.701 | 0.65% |
| 2024-04-24 | 9.630 | 10.230 | 0.600 | 6.23% | 9.630 | 10.230 | 10007 | 1000.495 | 2.24% |
| 2024-04-23 | 9.670 | 9.630 | -0.110 | -1.13% | 9.500 | 9.720 | 1924 | 185.239 | 0.43% |
| 2024-04-22 | 10.000 | 9.740 | -0.240 | -2.40% | 9.650 | 10.000 | 2276 | 221.608 | 0.51% |
| 2024-04-19 | 10.200 | 9.980 | -0.220 | -2.16% | 9.840 | 10.250 | 5098 | 509.430 | 1.14% |
| 2024-04-18 | 10.090 | 10.200 | 0.110 | 1.09% | 10.050 | 10.600 | 8516 | 872.023 | 1.91% |
| 2024-04-17 | 9.550 | 10.090 | 0.590 | 6.21% | 9.550 | 10.090 | 5878 | 580.709 | 1.32% |
| 2024-04-16 | 9.910 | 9.500 | -0.520 | -5.19% | 9.200 | 9.970 | 5096 | 485.821 | 1.14% |
| 2024-04-15 | 10.130 | 10.020 | -0.180 | -1.76% | 9.780 | 10.130 | 5549 | 552.133 | 1.24% |
| 2024-04-12 | 10.130 | 10.200 | 0.010 | 0.10% | 9.750 | 10.360 | 6660 | 671.126 | 1.49% |
| 2024-04-11 | 10.090 | 10.190 | 0.090 | 0.89% | 9.700 | 10.250 | 10995 | 1092.999 | 2.46% |
| 2024-04-10 | 9.950 | 10.100 | 0.150 | 1.51% | 9.630 | 10.300 | 9976 | 1004.912 | 2.23% |
| 2024-04-09 | 10.320 | 9.950 | -0.330 | -3.21% | 9.880 | 10.370 | 5040 | 507.107 | 1.13% |
| 2024-04-08 | 10.580 | 10.280 | -0.220 | -2.10% | 9.900 | 10.790 | 10482 | 1059.487 | 2.35% |
| 2024-04-03 | 10.330 | 10.500 | 0.170 | 1.65% | 9.810 | 10.500 | 10309 | 1036.974 | 2.31% |
| 2024-04-02 | 10.600 | 10.330 | -0.240 | -2.27% | 10.080 | 10.800 | 12110 | 1245.554 | 2.71% |
| 2024-04-01 | 10.870 | 10.570 | -0.370 | -3.38% | 10.400 | 11.300 | 14277 | 1515.846 | 3.20% |
| 2024-03-29 | 10.310 | 10.940 | 0.560 | 5.39% | 10.230 | 10.990 | 23122 | 2480.196 | 5.18% |
| 2024-03-28 | 9.690 | 10.380 | 0.780 | 8.13% | 9.430 | 10.390 | 15840 | 1583.359 | 3.55% |
| 2024-03-27 | 9.500 | 9.600 | -0.100 | -1.03% | 9.390 | 9.900 | 8242 | 794.214 | 1.84% |
| 2024-03-26 | 10.020 | 9.700 | -0.290 | -2.90% | 9.400 | 10.100 | 10358 | 996.333 | 2.32% |
| 2024-03-25 | 10.200 | 9.990 | -0.160 | -1.58% | 9.700 | 10.500 | 15065 | 1500.214 | 3.37% |
| 2024-03-22 | 9.880 | 10.150 | 0.300 | 3.05% | 9.760 | 10.680 | 17803 | 1818.988 | 3.98% |
| 2024-03-21 | 10.340 | 9.850 | -0.340 | -3.34% | 9.620 | 10.340 | 14954 | 1476.109 | 3.35% |
| 2024-03-20 | 9.700 | 10.190 | 0.490 | 5.05% | 9.500 | 10.380 | 29795 | 2995.946 | 6.67% |
| 2024-03-19 | 9.980 | 9.700 | -0.400 | -3.96% | 9.460 | 10.020 | 29803 | 2886.923 | 6.67% |
| 2024-03-18 | 9.000 | 10.100 | 0.390 | 4.02% | 9.000 | 10.300 | 54829 | 5377.006 | 12.27% |
| 2024-03-15 | 7.850 | 9.710 | 1.960 | 25.29% | 7.710 | 9.790 | 73927 | 6634.671 | 16.55% |
| 2024-03-14 | 7.840 | 7.750 | -0.040 | -0.51% | 7.700 | 7.970 | 5596 | 437.858 | 1.25% |
| 2024-03-13 | 7.960 | 7.790 | -0.140 | -1.77% | 7.770 | 8.010 | 8622 | 676.949 | 1.93% |
| 2024-03-12 | 8.100 | 7.930 | -0.070 | -0.88% | 7.900 | 8.150 | 8323 | 663.433 | 1.86% |
| 2024-03-11 | 7.830 | 8.000 | 0.250 | 3.23% | 7.710 | 8.100 | 11555 | 920.979 | 2.59% |
| 2024-03-08 | 7.750 | 7.750 | 0.000 | 0.00% | 7.700 | 7.910 | 4591 | 357.141 | 1.03% |
| 2024-03-07 | 7.900 | 7.750 | -0.190 | -2.39% | 7.700 | 8.010 | 9314 | 730.251 | 2.08% |
| 2024-03-06 | 7.800 | 7.940 | 0.170 | 2.19% | 7.780 | 8.160 | 8974 | 713.856 | 2.01% |
| 2024-03-05 | 7.900 | 7.770 | -0.230 | -2.88% | 7.640 | 7.900 | 12476 | 968.468 | 2.79% |
| 2024-03-04 | 8.250 | 8.000 | -0.250 | -3.03% | 7.930 | 8.270 | 14860 | 1191.343 | 3.33% |
| 2024-03-01 | 8.440 | 8.250 | -0.140 | -1.67% | 8.210 | 8.440 | 11573 | 958.597 | 2.59% |
| 2024-02-29 | 7.970 | 8.390 | 0.240 | 2.94% | 7.970 | 8.390 | 16003 | 1321.470 | 3.58% |
| 2024-02-28 | 8.720 | 8.150 | -0.570 | -6.54% | 8.090 | 8.980 | 30026 | 2564.729 | 6.72% |
| 2024-02-27 | 8.390 | 8.720 | 0.420 | 5.06% | 8.300 | 8.980 | 31641 | 2763.373 | 7.08% |
| 2024-02-26 | 8.150 | 8.300 | 0.150 | 1.84% | 8.000 | 8.380 | 17449 | 1432.159 | 3.91% |
| 2024-02-23 | 8.400 | 8.150 | -0.210 | -2.51% | 7.900 | 8.540 | 21921 | 1786.900 | 4.91% |
| 2024-02-22 | 8.230 | 8.360 | -0.040 | -0.48% | 8.150 | 8.480 | 20497 | 1705.187 | 4.59% |
| 2024-02-21 | 7.950 | 8.400 | 0.330 | 4.09% | 7.880 | 8.790 | 31710 | 2672.211 | 7.10% |
| 2024-02-20 | 7.600 | 8.070 | 0.330 | 4.26% | 7.600 | 8.320 | 24531 | 1962.352 | 5.49% |
| 2024-02-19 | 7.540 | 7.740 | 0.140 | 1.84% | 7.500 | 7.920 | 26828 | 2060.236 | 6.00% |
| 2024-02-08 | 7.990 | 7.600 | -0.680 | -8.21% | 7.100 | 7.990 | 46225 | 3471.216 | 10.35% |
| 2024-02-07 | 10.800 | 8.280 | -1.230 | -12.93% | 8.280 | 10.970 | 74546 | 7343.488 | 16.68% |
| 2024-02-06 | 7.110 | 9.510 | 2.190 | 29.92% | 7.100 | 9.510 | 55253 | 5039.351 | 12.37% |
| 2024-02-05 | 6.590 | 7.320 | 0.690 | 10.41% | 5.810 | 8.160 | 21971 | 1518.856 | 4.92% |