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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 9.500 | 9.630 | 0.100 | 1.05% | 9.450 | 9.800 | 3747 | 360.424 | 1.24% |
| 2024-05-08 | 9.850 | 9.530 | -0.260 | -2.66% | 9.410 | 9.850 | 4521 | 434.089 | 1.49% |
| 2024-05-07 | 10.040 | 9.790 | -0.230 | -2.30% | 9.730 | 10.040 | 6043 | 595.867 | 1.99% |
| 2024-05-06 | 10.060 | 10.020 | 0.130 | 1.31% | 9.870 | 10.180 | 5798 | 580.350 | 1.91% |
| 2024-04-30 | 9.880 | 9.890 | 0.010 | 0.10% | 9.800 | 10.310 | 6690 | 664.290 | 2.21% |
| 2024-04-29 | 9.770 | 9.880 | 0.470 | 4.99% | 9.700 | 10.340 | 19155 | 1870.314 | 6.32% |
| 2024-04-26 | 9.130 | 9.410 | 0.390 | 4.32% | 9.030 | 9.520 | 5288 | 491.757 | 1.75% |
| 2024-04-25 | 9.150 | 9.020 | -0.190 | -2.06% | 9.000 | 9.200 | 2942 | 267.662 | 0.97% |
| 2024-04-24 | 9.160 | 9.210 | 0.070 | 0.77% | 9.040 | 9.260 | 2387 | 218.798 | 0.79% |
| 2024-04-23 | 8.840 | 9.140 | 0.240 | 2.70% | 8.840 | 9.200 | 2850 | 257.756 | 0.94% |
| 2024-04-22 | 8.870 | 8.900 | 0.040 | 0.45% | 8.820 | 8.970 | 1528 | 135.864 | 0.50% |
| 2024-04-19 | 9.030 | 8.860 | -0.250 | -2.74% | 8.800 | 9.090 | 3722 | 333.876 | 1.23% |
| 2024-04-18 | 9.090 | 9.110 | 0.000 | 0.00% | 8.850 | 9.270 | 6923 | 630.097 | 2.29% |
| 2024-04-17 | 8.680 | 9.110 | 0.510 | 5.93% | 8.630 | 9.180 | 7763 | 700.827 | 2.56% |
| 2024-04-16 | 9.330 | 8.600 | -0.490 | -5.39% | 8.570 | 9.330 | 4488 | 394.802 | 1.48% |
| 2024-04-15 | 9.610 | 9.090 | -0.290 | -3.09% | 9.060 | 9.610 | 4164 | 381.826 | 1.37% |
| 2024-04-12 | 9.640 | 9.380 | -0.070 | -0.74% | 9.360 | 9.700 | 2213 | 209.347 | 0.73% |
| 2024-04-11 | 9.550 | 9.450 | -0.190 | -1.97% | 9.380 | 9.720 | 4405 | 419.471 | 1.45% |
| 2024-04-10 | 9.310 | 9.640 | 0.300 | 3.21% | 9.120 | 10.080 | 7737 | 751.328 | 2.55% |
| 2024-04-09 | 9.150 | 9.340 | 0.190 | 2.08% | 9.090 | 9.350 | 3442 | 317.353 | 1.14% |
| 2024-04-08 | 9.820 | 9.150 | -0.670 | -6.82% | 9.110 | 9.830 | 3943 | 370.925 | 1.30% |
| 2024-04-03 | 10.130 | 9.820 | -0.320 | -3.16% | 9.730 | 10.130 | 4272 | 421.816 | 1.41% |
| 2024-04-02 | 10.420 | 10.140 | -0.120 | -1.17% | 10.040 | 10.420 | 3659 | 370.513 | 1.21% |
| 2024-04-01 | 10.310 | 10.260 | -0.240 | -2.29% | 10.170 | 10.530 | 7174 | 738.765 | 2.37% |
| 2024-03-29 | 10.400 | 10.500 | 0.240 | 2.34% | 10.010 | 10.580 | 7728 | 794.309 | 2.55% |
| 2024-03-28 | 10.200 | 10.260 | 0.160 | 1.58% | 9.960 | 10.380 | 4738 | 483.011 | 1.56% |
| 2024-03-27 | 10.120 | 10.100 | -0.110 | -1.08% | 9.900 | 10.630 | 5335 | 547.592 | 1.76% |
| 2024-03-26 | 10.450 | 10.210 | -0.230 | -2.20% | 10.070 | 10.460 | 4046 | 413.437 | 1.34% |
| 2024-03-25 | 10.860 | 10.440 | -0.370 | -3.42% | 10.290 | 10.870 | 3733 | 394.785 | 1.23% |
| 2024-03-22 | 10.920 | 10.810 | -0.180 | -1.64% | 10.790 | 11.190 | 6370 | 693.118 | 2.10% |
| 2024-03-21 | 11.380 | 10.990 | -0.260 | -2.31% | 10.950 | 11.380 | 5630 | 621.743 | 1.86% |
| 2024-03-20 | 11.210 | 11.250 | -0.030 | -0.27% | 11.050 | 11.400 | 6219 | 699.549 | 2.05% |
| 2024-03-19 | 11.350 | 11.280 | -0.220 | -1.91% | 11.190 | 11.540 | 9063 | 1024.274 | 2.99% |
| 2024-03-18 | 11.720 | 11.500 | 0.090 | 0.79% | 11.360 | 11.810 | 14304 | 1657.048 | 4.72% |
| 2024-03-15 | 10.950 | 11.410 | 0.500 | 4.58% | 10.720 | 11.500 | 15226 | 1718.654 | 5.03% |
| 2024-03-14 | 11.210 | 10.910 | -0.430 | -3.79% | 10.650 | 11.360 | 10352 | 1140.713 | 3.42% |
| 2024-03-13 | 11.240 | 11.340 | 0.080 | 0.71% | 11.110 | 11.380 | 8228 | 924.374 | 2.72% |
| 2024-03-12 | 11.350 | 11.260 | -0.200 | -1.75% | 11.160 | 11.460 | 7344 | 829.505 | 2.42% |
| 2024-03-11 | 11.430 | 11.460 | 0.020 | 0.17% | 11.000 | 11.460 | 10439 | 1169.411 | 3.45% |
| 2024-03-08 | 11.590 | 11.440 | -0.150 | -1.29% | 11.350 | 11.860 | 7141 | 823.818 | 2.36% |
| 2024-03-07 | 12.220 | 11.590 | -0.710 | -5.77% | 11.540 | 12.500 | 14834 | 1775.558 | 4.90% |
| 2024-03-06 | 11.720 | 12.300 | 0.500 | 4.24% | 11.440 | 12.390 | 23303 | 2785.827 | 7.69% |
| 2024-03-05 | 11.650 | 11.800 | 0.030 | 0.25% | 11.630 | 11.950 | 18875 | 2223.903 | 6.23% |
| 2024-03-04 | 12.000 | 11.770 | -0.160 | -1.34% | 11.410 | 12.000 | 17815 | 2074.734 | 5.88% |
| 2024-03-01 | 11.640 | 11.930 | 0.270 | 2.32% | 11.500 | 12.140 | 21083 | 2497.300 | 6.96% |
| 2024-02-29 | 11.000 | 11.660 | 0.410 | 3.64% | 10.860 | 11.680 | 15812 | 1796.054 | 5.22% |
| 2024-02-28 | 11.740 | 11.250 | -0.500 | -4.26% | 11.170 | 12.250 | 27436 | 3227.403 | 9.06% |
| 2024-02-27 | 10.880 | 11.750 | 0.670 | 6.05% | 10.730 | 11.850 | 26040 | 2987.886 | 8.60% |
| 2024-02-26 | 11.010 | 11.080 | 0.280 | 2.59% | 10.950 | 11.680 | 16623 | 1873.809 | 5.49% |
| 2024-02-23 | 11.160 | 10.800 | -0.410 | -3.66% | 10.630 | 11.350 | 15507 | 1688.721 | 5.12% |
| 2024-02-22 | 11.330 | 11.210 | -0.210 | -1.84% | 11.100 | 11.520 | 19946 | 2249.539 | 6.58% |
| 2024-02-21 | 11.560 | 11.420 | -0.260 | -2.23% | 11.320 | 12.060 | 22566 | 2629.817 | 7.45% |
| 2024-02-20 | 11.050 | 11.680 | 0.290 | 2.55% | 11.050 | 11.950 | 25666 | 2982.633 | 8.47% |
| 2024-02-19 | 10.620 | 11.390 | 0.640 | 5.95% | 10.520 | 11.390 | 24640 | 2712.637 | 8.13% |
| 2024-02-08 | 11.500 | 10.750 | -0.250 | -2.27% | 10.310 | 11.790 | 20190 | 2229.458 | 6.66% |
| 2024-02-07 | 11.050 | 11.000 | 0.080 | 0.73% | 10.420 | 11.750 | 28861 | 3192.542 | 9.53% |
| 2024-02-06 | 9.380 | 10.920 | 1.390 | 14.59% | 9.300 | 10.980 | 23751 | 2456.540 | 7.84% |
| 2024-02-05 | 9.510 | 9.530 | -0.070 | -0.73% | 8.430 | 10.300 | 22769 | 2130.369 | 7.52% |
| 2024-02-02 | 10.190 | 9.600 | -0.620 | -6.07% | 9.110 | 10.440 | 14968 | 1447.622 | 4.94% |
| 2024-02-01 | 10.600 | 10.220 | -0.580 | -5.37% | 10.110 | 10.800 | 12930 | 1347.447 | 4.27% |
| 2024-01-31 | 10.210 | 10.800 | 0.600 | 5.88% | 10.210 | 10.940 | 18058 | 1918.236 | 5.96% |