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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 8.840 | 8.660 | -0.100 | -1.14% | 8.580 | 8.840 | 3195 | 276.097 | 1.09% |
| 2024-05-16 | 8.730 | 8.760 | 0.020 | 0.23% | 8.700 | 8.840 | 1954 | 171.111 | 0.67% |
| 2024-05-15 | 8.990 | 8.740 | -0.060 | -0.68% | 8.730 | 8.990 | 1403 | 123.692 | 0.48% |
| 2024-05-14 | 9.020 | 8.800 | -0.110 | -1.23% | 8.800 | 9.020 | 2951 | 262.795 | 1.01% |
| 2024-05-13 | 9.050 | 8.910 | -0.200 | -2.20% | 8.900 | 9.050 | 2899 | 260.041 | 0.99% |
| 2024-05-10 | 9.240 | 9.110 | -0.080 | -0.87% | 9.060 | 9.240 | 3369 | 307.285 | 1.15% |
| 2024-05-09 | 9.240 | 9.190 | -0.020 | -0.22% | 9.160 | 9.270 | 3836 | 353.451 | 1.31% |
| 2024-05-08 | 9.530 | 9.510 | -0.020 | -0.21% | 9.480 | 9.590 | 3875 | 368.700 | 1.32% |
| 2024-05-07 | 9.530 | 9.530 | 0.000 | 0.00% | 9.490 | 9.550 | 3381 | 321.588 | 1.15% |
| 2024-05-06 | 9.530 | 9.530 | 0.190 | 2.03% | 9.360 | 9.550 | 4667 | 441.996 | 1.59% |
| 2024-04-30 | 9.280 | 9.340 | -0.020 | -0.21% | 9.280 | 9.550 | 5896 | 554.561 | 2.01% |
| 2024-04-29 | 9.330 | 9.360 | -0.080 | -0.85% | 9.200 | 9.390 | 9045 | 839.670 | 3.08% |
| 2024-04-26 | 9.460 | 9.440 | 0.070 | 0.75% | 9.300 | 9.460 | 7268 | 680.694 | 2.48% |
| 2024-04-25 | 9.400 | 9.370 | -0.410 | -4.19% | 9.300 | 9.660 | 14408 | 1357.791 | 4.91% |
| 2024-04-24 | 9.160 | 9.780 | 0.670 | 7.35% | 9.130 | 10.190 | 20253 | 1984.633 | 6.91% |
| 2024-04-23 | 8.940 | 9.110 | 0.110 | 1.22% | 8.940 | 9.110 | 3728 | 336.834 | 1.27% |
| 2024-04-22 | 8.970 | 9.000 | 0.030 | 0.33% | 8.880 | 9.060 | 2423 | 217.150 | 0.83% |
| 2024-04-19 | 9.050 | 8.970 | -0.090 | -0.99% | 8.940 | 9.130 | 3303 | 297.836 | 1.13% |
| 2024-04-18 | 9.050 | 9.060 | -0.080 | -0.88% | 8.950 | 9.190 | 6359 | 578.845 | 2.17% |
| 2024-04-17 | 8.960 | 9.140 | 0.390 | 4.46% | 8.780 | 9.160 | 9088 | 818.291 | 3.10% |
| 2024-04-16 | 9.370 | 8.750 | -0.410 | -4.48% | 8.670 | 9.370 | 4297 | 381.342 | 1.47% |
| 2024-04-15 | 9.590 | 9.160 | -0.330 | -3.48% | 9.050 | 9.590 | 4346 | 403.878 | 1.48% |
| 2024-04-12 | 9.400 | 9.490 | -0.050 | -0.52% | 9.400 | 9.570 | 2367 | 225.132 | 0.81% |
| 2024-04-11 | 9.570 | 9.540 | -0.140 | -1.45% | 9.460 | 9.600 | 4861 | 463.025 | 1.66% |
| 2024-04-10 | 9.490 | 9.680 | 0.260 | 2.76% | 9.380 | 9.900 | 7741 | 748.515 | 2.64% |
| 2024-04-09 | 9.540 | 9.420 | 0.000 | 0.00% | 9.360 | 9.540 | 2399 | 226.118 | 0.82% |
| 2024-04-08 | 9.720 | 9.420 | -0.410 | -4.17% | 9.400 | 9.940 | 4691 | 449.399 | 1.60% |
| 2024-04-03 | 9.910 | 9.830 | -0.090 | -0.91% | 9.820 | 9.930 | 2226 | 219.465 | 0.76% |
| 2024-04-02 | 10.090 | 9.920 | -0.100 | -1.00% | 9.900 | 10.090 | 4378 | 435.596 | 1.49% |
| 2024-04-01 | 10.130 | 10.020 | 0.030 | 0.30% | 9.940 | 10.130 | 4302 | 430.859 | 1.47% |
| 2024-03-29 | 9.920 | 9.990 | -0.010 | -0.10% | 9.900 | 10.110 | 3485 | 347.341 | 1.19% |
| 2024-03-28 | 10.010 | 10.000 | 0.120 | 1.21% | 9.760 | 10.030 | 4132 | 409.996 | 1.41% |
| 2024-03-27 | 9.930 | 9.880 | -0.020 | -0.20% | 9.880 | 10.280 | 5058 | 510.052 | 1.73% |
| 2024-03-26 | 9.900 | 9.900 | -0.080 | -0.80% | 9.830 | 10.180 | 4278 | 425.593 | 1.46% |
| 2024-03-25 | 10.350 | 9.980 | -0.340 | -3.29% | 9.980 | 10.350 | 4143 | 420.248 | 1.42% |
| 2024-03-22 | 10.560 | 10.320 | -0.200 | -1.90% | 10.310 | 10.660 | 4509 | 468.345 | 1.54% |
| 2024-03-21 | 10.640 | 10.520 | -0.150 | -1.41% | 10.460 | 10.700 | 5968 | 629.408 | 2.04% |
| 2024-03-20 | 10.770 | 10.670 | -0.010 | -0.09% | 10.490 | 10.770 | 4700 | 499.603 | 1.61% |
| 2024-03-19 | 10.850 | 10.680 | -0.170 | -1.57% | 10.670 | 10.930 | 7056 | 761.234 | 2.41% |
| 2024-03-18 | 10.820 | 10.850 | 0.040 | 0.37% | 10.680 | 10.990 | 8860 | 957.485 | 3.03% |
| 2024-03-15 | 10.550 | 10.810 | 0.370 | 3.54% | 10.260 | 10.960 | 12226 | 1316.666 | 4.18% |
| 2024-03-14 | 10.780 | 10.440 | -0.350 | -3.24% | 10.270 | 10.920 | 7488 | 789.375 | 2.56% |
| 2024-03-13 | 10.980 | 10.790 | -0.180 | -1.64% | 10.720 | 11.050 | 8725 | 943.857 | 2.98% |
| 2024-03-12 | 10.820 | 10.970 | 0.140 | 1.29% | 10.740 | 10.990 | 8315 | 906.154 | 2.84% |
| 2024-03-11 | 10.610 | 10.830 | 0.090 | 0.84% | 10.500 | 10.830 | 6734 | 719.640 | 2.30% |
| 2024-03-08 | 10.600 | 10.740 | 0.190 | 1.80% | 10.600 | 10.860 | 5043 | 539.353 | 1.73% |
| 2024-03-07 | 10.850 | 10.550 | -0.260 | -2.41% | 10.500 | 11.020 | 7582 | 815.444 | 2.59% |
| 2024-03-06 | 10.390 | 10.810 | 0.360 | 3.44% | 10.390 | 10.990 | 9120 | 985.316 | 3.12% |
| 2024-03-05 | 10.820 | 10.450 | -0.420 | -3.86% | 10.400 | 10.960 | 10478 | 1110.194 | 3.58% |
| 2024-03-04 | 11.430 | 10.870 | -0.520 | -4.57% | 10.800 | 11.450 | 12323 | 1351.668 | 4.22% |
| 2024-03-01 | 11.600 | 11.390 | -0.120 | -1.04% | 11.300 | 11.710 | 12112 | 1382.848 | 4.14% |
| 2024-02-29 | 11.180 | 11.510 | 0.210 | 1.86% | 11.070 | 11.530 | 20625 | 2338.672 | 7.05% |
| 2024-02-28 | 12.000 | 11.300 | -0.950 | -7.76% | 11.260 | 12.250 | 32490 | 3815.645 | 11.11% |
| 2024-02-27 | 10.640 | 12.250 | 1.750 | 16.67% | 10.430 | 12.690 | 40690 | 4694.273 | 13.92% |
| 2024-02-26 | 10.370 | 10.500 | 0.220 | 2.14% | 10.120 | 10.570 | 11286 | 1176.427 | 3.86% |
| 2024-02-23 | 10.340 | 10.280 | -0.070 | -0.68% | 10.140 | 10.480 | 7317 | 750.857 | 2.50% |
| 2024-02-22 | 10.290 | 10.350 | -0.140 | -1.33% | 10.220 | 10.550 | 9637 | 997.332 | 3.30% |
| 2024-02-21 | 10.290 | 10.490 | 0.020 | 0.19% | 10.290 | 10.840 | 11583 | 1233.804 | 3.96% |
| 2024-02-20 | 10.460 | 10.470 | 0.260 | 2.55% | 10.160 | 10.490 | 10332 | 1073.823 | 3.53% |
| 2024-02-19 | 10.190 | 10.210 | 0.190 | 1.90% | 10.020 | 10.230 | 8220 | 832.708 | 2.81% |