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 | 9.710 | 9.510 | -0.120 | -1.25% | 9.410 | 9.710 | 1556 | 147.927 | 1.03% |
| 2024-05-09 | 9.770 | 9.630 | 0.050 | 0.52% | 9.480 | 9.770 | 1227 | 117.257 | 0.81% |
| 2024-05-08 | 9.630 | 9.580 | 0.080 | 0.84% | 9.510 | 9.800 | 2549 | 244.942 | 1.68% |
| 2024-05-07 | 9.460 | 9.500 | 0.050 | 0.53% | 9.330 | 9.760 | 4290 | 409.819 | 2.84% |
| 2024-05-06 | 9.470 | 9.450 | -0.010 | -0.11% | 9.330 | 9.500 | 1747 | 164.510 | 1.15% |
| 2024-04-30 | 8.870 | 9.460 | 0.390 | 4.30% | 8.840 | 9.500 | 3284 | 298.528 | 2.17% |
| 2024-04-29 | 8.760 | 9.070 | 0.410 | 4.73% | 8.440 | 9.070 | 2575 | 228.316 | 1.70% |
| 2024-04-26 | 8.770 | 8.660 | 0.140 | 1.64% | 8.520 | 8.770 | 1388 | 119.462 | 0.92% |
| 2024-04-25 | 8.570 | 8.520 | -0.180 | -2.07% | 8.500 | 8.740 | 1749 | 150.266 | 1.16% |
| 2024-04-24 | 8.850 | 8.700 | -0.100 | -1.14% | 8.680 | 8.890 | 1996 | 174.617 | 1.32% |
| 2024-04-23 | 8.440 | 8.800 | 0.030 | 0.34% | 8.430 | 8.860 | 1518 | 132.216 | 1.00% |
| 2024-04-22 | 8.880 | 8.770 | -0.150 | -1.68% | 8.600 | 8.940 | 865 | 75.721 | 0.57% |
| 2024-04-19 | 8.930 | 8.920 | -0.170 | -1.87% | 8.770 | 9.160 | 1155 | 102.211 | 0.76% |
| 2024-04-18 | 8.880 | 9.090 | 0.160 | 1.79% | 8.700 | 9.180 | 1736 | 156.369 | 1.15% |
| 2024-04-17 | 8.720 | 8.930 | 0.600 | 7.20% | 8.410 | 9.000 | 1869 | 164.804 | 1.23% |
| 2024-04-16 | 8.870 | 8.330 | -0.540 | -6.09% | 8.250 | 8.870 | 1616 | 137.076 | 1.07% |
| 2024-04-15 | 9.520 | 8.870 | -0.670 | -7.02% | 7.710 | 9.520 | 2737 | 246.791 | 1.81% |
| 2024-04-12 | 9.530 | 9.540 | 0.010 | 0.10% | 9.400 | 9.680 | 1042 | 99.350 | 0.69% |
| 2024-04-11 | 9.740 | 9.530 | -0.020 | -0.21% | 9.330 | 9.740 | 2315 | 219.332 | 1.53% |
| 2024-04-10 | 9.300 | 9.550 | 0.180 | 1.92% | 9.300 | 10.000 | 3477 | 338.763 | 2.30% |
| 2024-04-09 | 9.300 | 9.370 | 0.070 | 0.75% | 9.210 | 9.540 | 869 | 81.555 | 0.57% |
| 2024-04-08 | 9.430 | 9.300 | -0.390 | -4.02% | 9.190 | 9.690 | 1263 | 118.153 | 0.83% |
| 2024-04-03 | 9.530 | 9.690 | 0.040 | 0.41% | 9.530 | 9.690 | 577 | 55.687 | 0.38% |
| 2024-04-02 | 9.680 | 9.650 | 0.030 | 0.31% | 9.520 | 9.800 | 1475 | 142.126 | 0.97% |
| 2024-04-01 | 9.460 | 9.620 | 0.150 | 1.58% | 9.460 | 9.700 | 1250 | 119.032 | 0.83% |
| 2024-03-29 | 9.830 | 9.470 | -0.240 | -2.47% | 9.440 | 9.830 | 1750 | 167.942 | 1.16% |
| 2024-03-28 | 9.990 | 9.710 | -0.090 | -0.92% | 9.620 | 10.000 | 1804 | 176.577 | 1.19% |
| 2024-03-27 | 9.580 | 9.800 | 0.130 | 1.34% | 9.380 | 10.170 | 2408 | 237.793 | 1.59% |
| 2024-03-26 | 9.770 | 9.670 | -0.130 | -1.33% | 9.300 | 9.840 | 2439 | 232.327 | 1.61% |
| 2024-03-25 | 10.080 | 9.800 | -0.440 | -4.30% | 9.770 | 10.240 | 2418 | 240.803 | 1.60% |
| 2024-03-22 | 10.570 | 10.240 | -0.320 | -3.03% | 10.100 | 10.680 | 2892 | 297.758 | 1.91% |
| 2024-03-21 | 10.710 | 10.560 | -0.210 | -1.95% | 10.440 | 10.980 | 3047 | 321.455 | 2.01% |
| 2024-03-20 | 10.560 | 10.770 | 0.210 | 1.99% | 10.440 | 11.060 | 7112 | 766.036 | 4.70% |
| 2024-03-19 | 10.490 | 10.560 | 0.090 | 0.86% | 10.490 | 11.140 | 5676 | 614.229 | 3.75% |
| 2024-03-18 | 10.440 | 10.470 | -0.010 | -0.10% | 10.310 | 10.580 | 2783 | 289.446 | 1.84% |
| 2024-03-15 | 10.050 | 10.480 | 0.560 | 5.65% | 9.940 | 10.670 | 6944 | 725.444 | 4.59% |
| 2024-03-14 | 10.100 | 9.920 | -0.140 | -1.39% | 9.920 | 10.240 | 1971 | 197.750 | 1.30% |
| 2024-03-13 | 10.150 | 10.060 | -0.180 | -1.76% | 9.990 | 10.250 | 1468 | 148.376 | 0.97% |
| 2024-03-12 | 10.280 | 10.240 | 0.010 | 0.10% | 10.140 | 10.380 | 1858 | 189.762 | 1.23% |
| 2024-03-11 | 10.060 | 10.230 | 0.130 | 1.29% | 10.000 | 10.260 | 2417 | 244.915 | 1.60% |
| 2024-03-08 | 10.140 | 10.100 | -0.040 | -0.39% | 9.980 | 10.210 | 997 | 100.717 | 0.66% |
| 2024-03-07 | 10.380 | 10.140 | -0.110 | -1.07% | 10.130 | 10.580 | 2952 | 304.124 | 1.95% |
| 2024-03-06 | 9.940 | 10.250 | 0.270 | 2.71% | 9.850 | 10.580 | 2803 | 286.381 | 1.85% |
| 2024-03-05 | 10.450 | 9.980 | -0.470 | -4.50% | 9.960 | 10.450 | 3636 | 367.586 | 2.40% |
| 2024-03-04 | 11.150 | 10.450 | -0.550 | -5.00% | 10.300 | 11.150 | 3711 | 392.809 | 2.45% |
| 2024-03-01 | 10.960 | 11.000 | 0.110 | 1.01% | 10.800 | 11.100 | 3293 | 362.265 | 2.18% |
| 2024-02-29 | 10.500 | 10.890 | 0.310 | 2.93% | 10.500 | 10.940 | 3747 | 401.392 | 2.48% |
| 2024-02-28 | 11.280 | 10.580 | -0.630 | -5.62% | 10.580 | 11.490 | 7709 | 857.148 | 5.09% |
| 2024-02-27 | 10.390 | 11.210 | 0.620 | 5.85% | 10.370 | 11.290 | 7108 | 785.224 | 4.70% |
| 2024-02-26 | 10.340 | 10.590 | 0.070 | 0.67% | 10.230 | 10.700 | 3525 | 371.263 | 2.33% |
| 2024-02-23 | 10.970 | 10.520 | -0.490 | -4.45% | 10.200 | 11.140 | 5105 | 543.056 | 3.37% |
| 2024-02-22 | 11.190 | 11.010 | -0.170 | -1.52% | 10.840 | 11.300 | 4162 | 459.238 | 2.75% |
| 2024-02-21 | 11.170 | 11.180 | 0.010 | 0.09% | 10.970 | 11.570 | 6232 | 701.358 | 4.12% |
| 2024-02-20 | 10.840 | 11.170 | 0.330 | 3.04% | 10.700 | 11.330 | 4667 | 518.271 | 3.08% |
| 2024-02-19 | 10.790 | 10.840 | 0.180 | 1.69% | 10.410 | 10.870 | 4936 | 527.279 | 3.26% |
| 2024-02-08 | 11.360 | 10.660 | -0.600 | -5.33% | 10.400 | 11.360 | 5809 | 625.541 | 3.84% |
| 2024-02-07 | 11.490 | 11.260 | -0.020 | -0.18% | 11.010 | 12.200 | 13122 | 1514.186 | 8.67% |
| 2024-02-06 | 9.780 | 11.280 | 1.560 | 16.05% | 9.630 | 11.300 | 4873 | 518.195 | 3.22% |
| 2024-02-05 | 10.200 | 9.720 | -0.460 | -4.52% | 9.120 | 10.200 | 3497 | 342.235 | 2.31% |
| 2024-02-02 | 11.300 | 10.180 | -0.920 | -8.29% | 9.600 | 11.300 | 5836 | 610.775 | 3.86% |