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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 11.840 | 12.080 | 0.190 | 1.60% | 11.840 | 12.150 | 12922 | 1552.899 | 1.64% |
| 2024-05-07 | 12.100 | 11.890 | -0.190 | -1.57% | 11.860 | 12.140 | 8801 | 1051.595 | 1.12% |
| 2024-05-06 | 11.950 | 12.080 | 0.240 | 2.03% | 11.840 | 12.240 | 11365 | 1366.808 | 1.45% |
| 2024-04-30 | 11.490 | 11.840 | 0.260 | 2.25% | 11.480 | 12.100 | 15149 | 1801.076 | 1.93% |
| 2024-04-29 | 11.450 | 11.580 | 0.280 | 2.48% | 11.370 | 11.670 | 10828 | 1248.327 | 1.38% |
| 2024-04-26 | 11.170 | 11.300 | 0.110 | 0.98% | 11.100 | 11.320 | 7452 | 837.193 | 0.95% |
| 2024-04-25 | 11.230 | 11.190 | -0.050 | -0.44% | 11.160 | 11.320 | 5588 | 628.471 | 0.71% |
| 2024-04-24 | 11.330 | 11.240 | -0.090 | -0.79% | 11.110 | 11.330 | 8890 | 997.856 | 1.13% |
| 2024-04-23 | 11.170 | 11.330 | 0.000 | 0.00% | 11.130 | 11.390 | 6743 | 760.388 | 0.86% |
| 2024-04-22 | 10.980 | 11.330 | 0.350 | 3.19% | 10.950 | 11.400 | 10619 | 1199.225 | 1.35% |
| 2024-04-19 | 10.980 | 10.980 | -0.080 | -0.72% | 10.870 | 11.100 | 5439 | 596.806 | 0.69% |
| 2024-04-18 | 11.060 | 11.060 | 0.030 | 0.27% | 10.840 | 11.190 | 9278 | 1026.742 | 1.18% |
| 2024-04-17 | 10.740 | 11.030 | 0.490 | 4.65% | 10.610 | 11.070 | 13534 | 1476.850 | 1.72% |
| 2024-04-16 | 11.110 | 10.540 | -0.520 | -4.70% | 10.470 | 11.130 | 13844 | 1473.716 | 1.76% |
| 2024-04-15 | 11.440 | 11.060 | -0.350 | -3.07% | 11.030 | 11.530 | 11136 | 1246.139 | 1.42% |
| 2024-04-12 | 11.680 | 11.410 | -0.250 | -2.14% | 11.370 | 11.720 | 6809 | 783.836 | 0.87% |
| 2024-04-11 | 12.000 | 11.660 | -0.500 | -4.11% | 11.620 | 12.010 | 18580 | 2192.182 | 2.36% |
| 2024-04-10 | 12.140 | 12.160 | -0.010 | -0.08% | 12.000 | 12.610 | 15461 | 1905.817 | 1.97% |
| 2024-04-09 | 12.060 | 12.170 | 0.090 | 0.75% | 12.040 | 12.240 | 4188 | 508.525 | 0.53% |
| 2024-04-08 | 12.450 | 12.080 | -0.410 | -3.28% | 12.030 | 12.450 | 7844 | 957.160 | 1.00% |
| 2024-04-03 | 12.500 | 12.490 | 0.030 | 0.24% | 12.350 | 12.550 | 5123 | 636.275 | 0.65% |
| 2024-04-02 | 12.210 | 12.460 | 0.170 | 1.38% | 12.210 | 12.640 | 11913 | 1490.273 | 1.51% |
| 2024-04-01 | 12.150 | 12.290 | 0.100 | 0.82% | 12.150 | 12.390 | 5710 | 700.700 | 0.73% |
| 2024-03-29 | 12.180 | 12.190 | -0.040 | -0.33% | 12.110 | 12.250 | 4988 | 607.943 | 0.63% |
| 2024-03-28 | 12.030 | 12.230 | 0.110 | 0.91% | 12.030 | 12.350 | 6549 | 797.219 | 0.83% |
| 2024-03-27 | 12.110 | 12.120 | 0.010 | 0.08% | 12.110 | 12.450 | 7898 | 971.211 | 1.00% |
| 2024-03-26 | 12.280 | 12.110 | -0.150 | -1.22% | 11.960 | 12.390 | 8169 | 990.911 | 1.04% |
| 2024-03-25 | 12.580 | 12.260 | -0.360 | -2.85% | 12.260 | 12.680 | 8953 | 1114.447 | 1.14% |
| 2024-03-22 | 12.690 | 12.620 | -0.120 | -0.94% | 12.590 | 12.890 | 11076 | 1404.399 | 1.41% |
| 2024-03-21 | 13.000 | 12.740 | -0.260 | -2.00% | 12.670 | 13.030 | 14716 | 1882.901 | 1.87% |
| 2024-03-20 | 12.850 | 13.000 | 0.100 | 0.78% | 12.850 | 13.050 | 7510 | 974.623 | 0.95% |
| 2024-03-19 | 13.090 | 12.900 | -0.200 | -1.53% | 12.820 | 13.130 | 12507 | 1623.005 | 1.59% |
| 2024-03-18 | 13.100 | 13.100 | 0.040 | 0.31% | 12.930 | 13.200 | 15342 | 2002.062 | 1.95% |
| 2024-03-15 | 12.650 | 13.060 | 0.210 | 1.63% | 12.410 | 13.250 | 29079 | 3747.695 | 3.70% |
| 2024-03-14 | 13.200 | 12.850 | 0.180 | 1.42% | 12.750 | 13.900 | 31655 | 4202.744 | 4.03% |
| 2024-03-13 | 13.020 | 12.670 | -0.420 | -3.21% | 12.670 | 13.020 | 17697 | 2258.790 | 2.25% |
| 2024-03-12 | 12.820 | 13.090 | 0.270 | 2.11% | 12.800 | 13.560 | 19548 | 2580.135 | 2.49% |
| 2024-03-11 | 12.710 | 12.820 | 0.000 | 0.00% | 12.660 | 12.900 | 10878 | 1390.206 | 1.38% |
| 2024-03-08 | 12.890 | 12.820 | 0.030 | 0.23% | 12.700 | 13.040 | 7160 | 921.723 | 0.91% |
| 2024-03-07 | 13.150 | 12.790 | -0.320 | -2.44% | 12.750 | 13.150 | 11014 | 1423.561 | 1.40% |
| 2024-03-06 | 12.950 | 13.110 | 0.010 | 0.08% | 12.890 | 13.240 | 14456 | 1888.743 | 1.84% |
| 2024-03-05 | 13.650 | 13.100 | -0.740 | -5.35% | 13.010 | 13.680 | 20982 | 2783.855 | 2.67% |
| 2024-03-04 | 13.640 | 13.840 | 0.190 | 1.39% | 13.360 | 14.140 | 25909 | 3572.833 | 3.29% |
| 2024-03-01 | 13.750 | 13.650 | 0.020 | 0.15% | 13.450 | 13.760 | 13826 | 1878.063 | 1.76% |
| 2024-02-29 | 13.300 | 13.630 | 0.500 | 3.81% | 13.100 | 13.680 | 22384 | 3007.904 | 2.85% |
| 2024-02-28 | 13.900 | 13.130 | -0.390 | -2.88% | 13.030 | 14.220 | 33026 | 4532.761 | 4.20% |
| 2024-02-27 | 13.180 | 13.520 | 0.470 | 3.60% | 13.060 | 13.650 | 29210 | 3924.117 | 3.71% |
| 2024-02-26 | 13.040 | 13.050 | -0.060 | -0.46% | 12.940 | 13.200 | 10129 | 1320.890 | 1.29% |
| 2024-02-23 | 13.480 | 13.110 | -0.290 | -2.16% | 12.930 | 13.500 | 20166 | 2650.603 | 2.56% |
| 2024-02-22 | 13.310 | 13.400 | 0.040 | 0.30% | 13.050 | 13.690 | 20548 | 2739.550 | 2.61% |
| 2024-02-21 | 13.000 | 13.360 | -0.030 | -0.22% | 12.920 | 13.730 | 32020 | 4269.237 | 4.07% |
| 2024-02-20 | 12.810 | 13.390 | 0.640 | 5.02% | 12.560 | 14.370 | 35462 | 4853.703 | 4.51% |
| 2024-02-19 | 12.500 | 12.750 | 0.320 | 2.57% | 12.400 | 12.800 | 13897 | 1756.063 | 1.77% |
| 2024-02-08 | 12.370 | 12.430 | 0.060 | 0.49% | 11.780 | 12.850 | 21312 | 2628.021 | 2.71% |
| 2024-02-07 | 12.900 | 12.370 | -0.340 | -2.68% | 12.150 | 13.500 | 31428 | 4062.408 | 4.00% |
| 2024-02-06 | 10.900 | 12.710 | 1.830 | 16.82% | 10.660 | 12.890 | 37994 | 4581.356 | 4.83% |
| 2024-02-05 | 11.220 | 10.880 | -0.270 | -2.42% | 10.250 | 11.220 | 20295 | 2183.211 | 2.58% |
| 2024-02-02 | 11.800 | 11.150 | -0.600 | -5.11% | 10.520 | 11.990 | 22180 | 2492.426 | 2.82% |
| 2024-02-01 | 12.390 | 11.750 | -0.500 | -4.08% | 11.750 | 12.390 | 13215 | 1593.250 | 1.68% |
| 2024-01-31 | 12.160 | 12.250 | -0.010 | -0.08% | 12.160 | 12.540 | 12214 | 1509.956 | 1.55% |
| 2024-01-30 | 12.320 | 12.260 | -0.080 | -0.65% | 12.100 | 12.570 | 13582 | 1673.386 | 1.73% |
| 2024-01-29 | 13.290 | 12.340 | -1.000 | -7.50% | 12.340 | 13.340 | 21972 | 2794.656 | 2.79% |