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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 9.900 | 9.800 | -0.130 | -1.31% | 9.800 | 9.970 | 4883 | 483.071 | 1.27% |
| 2024-05-14 | 9.990 | 9.930 | 0.040 | 0.40% | 9.900 | 10.020 | 4689 | 466.428 | 1.22% |
| 2024-05-13 | 10.380 | 9.890 | -0.430 | -4.17% | 9.850 | 10.380 | 10468 | 1046.533 | 2.73% |
| 2024-05-10 | 10.630 | 10.320 | -0.190 | -1.81% | 10.290 | 10.640 | 10632 | 1102.725 | 2.77% |
| 2024-05-09 | 10.550 | 10.510 | 0.010 | 0.10% | 10.440 | 10.690 | 10099 | 1066.947 | 2.63% |
| 2024-05-08 | 10.660 | 10.500 | -0.070 | -0.66% | 10.430 | 10.880 | 8646 | 913.466 | 2.25% |
| 2024-05-07 | 10.670 | 10.570 | -0.110 | -1.03% | 10.400 | 10.760 | 12787 | 1348.077 | 3.33% |
| 2024-05-06 | 10.330 | 10.680 | 0.390 | 3.79% | 10.330 | 10.920 | 17681 | 1875.347 | 4.61% |
| 2024-04-30 | 10.110 | 10.290 | 0.200 | 1.98% | 10.060 | 10.350 | 10493 | 1070.652 | 2.73% |
| 2024-04-29 | 10.310 | 10.090 | 0.210 | 2.13% | 10.080 | 10.370 | 15348 | 1563.648 | 4.00% |
| 2024-04-26 | 9.840 | 9.880 | -0.040 | -0.40% | 9.680 | 10.030 | 15663 | 1536.260 | 4.08% |
| 2024-04-25 | 10.080 | 9.920 | -0.270 | -2.65% | 9.920 | 10.300 | 10544 | 1064.905 | 2.75% |
| 2024-04-24 | 10.500 | 10.190 | 0.080 | 0.79% | 9.990 | 10.500 | 13433 | 1380.334 | 3.50% |
| 2024-04-23 | 9.910 | 10.110 | 0.210 | 2.12% | 9.770 | 10.110 | 12019 | 1191.052 | 3.13% |
| 2024-04-22 | 10.110 | 9.900 | -0.460 | -4.44% | 9.820 | 10.300 | 16448 | 1644.651 | 4.29% |
| 2024-04-19 | 10.120 | 10.360 | 0.160 | 1.57% | 9.560 | 10.700 | 28164 | 2849.352 | 7.34% |
| 2024-04-18 | 10.400 | 10.200 | -0.180 | -1.73% | 10.200 | 10.950 | 22532 | 2378.946 | 5.87% |
| 2024-04-17 | 10.260 | 10.380 | 0.580 | 5.92% | 10.040 | 10.560 | 18929 | 1949.835 | 4.93% |
| 2024-04-16 | 10.660 | 9.800 | -0.950 | -8.84% | 9.800 | 10.700 | 23661 | 2387.711 | 6.17% |
| 2024-04-15 | 11.420 | 10.750 | -0.870 | -7.49% | 10.090 | 11.600 | 35100 | 3794.193 | 9.15% |
| 2024-04-12 | 11.610 | 11.620 | -0.400 | -3.33% | 11.510 | 12.230 | 35558 | 4179.796 | 9.27% |
| 2024-04-11 | 11.080 | 12.020 | 0.790 | 7.03% | 10.920 | 12.420 | 54502 | 6468.994 | 14.20% |
| 2024-04-10 | 10.880 | 11.230 | 0.400 | 3.69% | 10.740 | 12.000 | 33869 | 3873.582 | 8.83% |
| 2024-04-09 | 10.600 | 10.830 | 0.080 | 0.74% | 10.580 | 11.150 | 12827 | 1387.025 | 3.34% |
| 2024-04-08 | 11.510 | 10.750 | -1.030 | -8.74% | 10.730 | 11.700 | 26325 | 2936.295 | 6.86% |
| 2024-04-03 | 11.190 | 11.780 | 0.590 | 5.27% | 10.900 | 11.930 | 27147 | 3098.475 | 7.07% |
| 2024-04-02 | 11.900 | 11.190 | -0.830 | -6.91% | 11.020 | 12.160 | 35160 | 4063.403 | 9.16% |
| 2024-04-01 | 12.610 | 12.020 | -0.280 | -2.28% | 12.010 | 13.200 | 48047 | 6002.765 | 12.52% |
| 2024-03-29 | 11.430 | 12.300 | 0.620 | 5.31% | 11.300 | 12.520 | 56671 | 6847.020 | 14.77% |
| 2024-03-28 | 10.910 | 11.680 | 0.330 | 2.91% | 10.510 | 11.770 | 44990 | 4927.292 | 11.72% |
| 2024-03-27 | 10.820 | 11.350 | 0.650 | 6.07% | 10.700 | 12.550 | 67091 | 7837.106 | 17.48% |
| 2024-03-26 | 10.300 | 10.700 | 0.410 | 3.98% | 9.820 | 10.770 | 27192 | 2811.793 | 7.09% |
| 2024-03-25 | 10.310 | 10.290 | -0.130 | -1.25% | 10.230 | 10.990 | 25452 | 2709.247 | 6.63% |
| 2024-03-22 | 10.200 | 10.420 | 0.230 | 2.26% | 10.010 | 10.550 | 15256 | 1559.231 | 3.98% |
| 2024-03-21 | 10.330 | 10.190 | -0.460 | -4.32% | 10.090 | 10.520 | 24507 | 2516.360 | 6.39% |
| 2024-03-20 | 9.800 | 10.650 | 0.840 | 8.56% | 9.740 | 10.890 | 42755 | 4532.298 | 11.14% |
| 2024-03-19 | 9.970 | 9.810 | -0.130 | -1.31% | 9.780 | 10.050 | 10795 | 1067.531 | 2.81% |
| 2024-03-18 | 10.130 | 9.940 | 0.030 | 0.30% | 9.750 | 10.130 | 18028 | 1791.557 | 4.70% |
| 2024-03-15 | 9.310 | 9.910 | 0.650 | 7.02% | 9.220 | 10.260 | 29288 | 2883.647 | 7.63% |
| 2024-03-14 | 9.410 | 9.260 | -0.140 | -1.49% | 9.160 | 9.570 | 9574 | 895.890 | 2.49% |
| 2024-03-13 | 9.720 | 9.400 | -0.270 | -2.79% | 9.400 | 9.720 | 10700 | 1018.800 | 2.79% |
| 2024-03-12 | 9.800 | 9.670 | -0.090 | -0.92% | 9.590 | 9.870 | 10382 | 1003.851 | 2.71% |
| 2024-03-11 | 9.470 | 9.760 | 0.260 | 2.74% | 9.380 | 9.820 | 10714 | 1034.256 | 2.79% |
| 2024-03-08 | 9.700 | 9.500 | -0.080 | -0.84% | 9.370 | 9.790 | 8395 | 802.058 | 2.19% |
| 2024-03-07 | 9.890 | 9.580 | -0.420 | -4.20% | 9.550 | 10.140 | 12641 | 1244.240 | 3.29% |
| 2024-03-06 | 9.860 | 10.000 | 0.140 | 1.42% | 9.860 | 10.180 | 11862 | 1192.178 | 3.09% |
| 2024-03-05 | 10.480 | 9.860 | -0.620 | -5.92% | 9.860 | 10.550 | 21485 | 2157.692 | 5.60% |
| 2024-03-04 | 11.050 | 10.480 | -0.610 | -5.50% | 10.360 | 11.060 | 24714 | 2624.550 | 6.44% |
| 2024-03-01 | 11.240 | 11.090 | -0.040 | -0.36% | 11.000 | 11.330 | 22942 | 2552.957 | 5.98% |
| 2024-02-29 | 10.610 | 11.130 | 0.280 | 2.58% | 10.610 | 11.170 | 21999 | 2409.323 | 5.73% |
| 2024-02-28 | 11.210 | 10.850 | -0.470 | -4.15% | 10.600 | 11.850 | 32190 | 3654.677 | 8.39% |
| 2024-02-27 | 10.620 | 11.320 | 0.570 | 5.30% | 10.620 | 11.520 | 34566 | 3884.201 | 9.01% |
| 2024-02-26 | 10.500 | 10.750 | -0.050 | -0.46% | 10.500 | 10.930 | 18075 | 1938.225 | 4.71% |
| 2024-02-23 | 10.930 | 10.800 | -0.310 | -2.79% | 10.560 | 11.320 | 24472 | 2657.038 | 6.38% |
| 2024-02-22 | 11.020 | 11.110 | -0.190 | -1.68% | 10.830 | 11.380 | 27694 | 3045.688 | 7.22% |
| 2024-02-21 | 11.080 | 11.300 | 0.340 | 3.10% | 10.870 | 11.810 | 26342 | 3007.465 | 6.86% |
| 2024-02-20 | 10.520 | 10.960 | 0.360 | 3.40% | 10.300 | 11.080 | 19102 | 2069.488 | 4.98% |
| 2024-02-19 | 10.200 | 10.600 | 0.360 | 3.52% | 10.200 | 10.840 | 19139 | 2009.405 | 4.99% |
| 2024-02-08 | 10.970 | 10.240 | -0.300 | -2.85% | 9.690 | 10.970 | 24085 | 2466.635 | 6.28% |
| 2024-02-07 | 10.650 | 10.540 | 0.040 | 0.38% | 10.510 | 12.000 | 32835 | 3691.017 | 8.56% |
| 2024-02-06 | 9.510 | 10.500 | 0.950 | 9.95% | 9.510 | 10.660 | 25995 | 2646.890 | 6.77% |
| 2024-02-05 | 9.580 | 9.550 | -0.220 | -2.25% | 8.530 | 10.350 | 25648 | 2387.045 | 6.68% |