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 | 11.530 | 11.220 | -0.310 | -2.69% | 11.170 | 11.530 | 2452 | 275.979 | 0.38% |
| 2024-05-09 | 11.630 | 11.530 | -0.130 | -1.11% | 11.300 | 11.790 | 3722 | 425.911 | 0.58% |
| 2024-05-08 | 11.900 | 11.660 | -0.340 | -2.83% | 11.520 | 11.900 | 3586 | 418.533 | 0.56% |
| 2024-05-07 | 11.490 | 12.000 | 0.450 | 3.90% | 11.430 | 12.090 | 5459 | 645.210 | 0.85% |
| 2024-05-06 | 11.550 | 11.550 | 0.090 | 0.79% | 11.320 | 11.590 | 1908 | 218.673 | 0.30% |
| 2024-04-30 | 11.400 | 11.460 | 0.030 | 0.26% | 11.150 | 11.460 | 3440 | 391.456 | 0.53% |
| 2024-04-29 | 11.200 | 11.430 | 0.230 | 2.05% | 11.150 | 11.480 | 5411 | 613.794 | 0.84% |
| 2024-04-26 | 11.250 | 11.200 | 0.050 | 0.45% | 11.120 | 11.390 | 2912 | 328.232 | 0.45% |
| 2024-04-25 | 11.210 | 11.150 | -0.190 | -1.68% | 11.140 | 11.340 | 2807 | 315.746 | 0.44% |
| 2024-04-24 | 11.360 | 11.340 | -0.050 | -0.44% | 11.200 | 11.610 | 2789 | 314.956 | 0.43% |
| 2024-04-23 | 11.450 | 11.390 | -0.080 | -0.70% | 11.200 | 11.590 | 2231 | 253.132 | 0.35% |
| 2024-04-22 | 11.600 | 11.470 | -0.130 | -1.12% | 11.380 | 11.600 | 3577 | 410.394 | 0.56% |
| 2024-04-19 | 11.340 | 11.600 | 0.110 | 0.96% | 11.100 | 11.730 | 4275 | 486.400 | 0.66% |
| 2024-04-18 | 12.460 | 11.490 | -0.410 | -3.45% | 11.410 | 12.460 | 5731 | 675.000 | 0.89% |
| 2024-04-17 | 11.000 | 11.900 | 0.910 | 8.28% | 10.970 | 11.920 | 8972 | 1040.660 | 1.39% |
| 2024-04-16 | 8.150 | 10.990 | -0.640 | -5.50% | 8.150 | 12.030 | 10472 | 1126.372 | 1.63% |
| 2024-04-15 | 11.250 | 11.630 | 0.280 | 2.47% | 11.250 | 11.980 | 9703 | 1138.313 | 1.51% |
| 2024-04-12 | 11.890 | 11.350 | -0.670 | -5.57% | 11.310 | 11.980 | 14315 | 1652.244 | 2.22% |
| 2024-04-11 | 10.950 | 12.020 | 0.940 | 8.48% | 10.810 | 12.310 | 25637 | 3046.279 | 3.98% |
| 2024-04-10 | 10.480 | 11.080 | 0.540 | 5.12% | 10.290 | 11.450 | 4965 | 546.194 | 0.77% |
| 2024-04-09 | 10.300 | 10.540 | 0.220 | 2.13% | 10.300 | 10.570 | 2400 | 248.751 | 0.37% |
| 2024-04-08 | 10.790 | 10.320 | -0.190 | -1.81% | 10.320 | 10.790 | 3061 | 322.940 | 0.48% |
| 2024-04-03 | 10.760 | 10.510 | -0.040 | -0.38% | 10.420 | 10.760 | 1539 | 161.655 | 0.24% |
| 2024-04-02 | 10.990 | 10.550 | -0.360 | -3.30% | 10.550 | 10.990 | 3668 | 390.333 | 0.57% |
| 2024-04-01 | 11.240 | 10.910 | -0.200 | -1.80% | 10.750 | 11.240 | 5401 | 592.442 | 0.84% |
| 2024-03-29 | 11.230 | 11.110 | -0.130 | -1.16% | 11.110 | 11.240 | 612 | 68.287 | 0.10% |
| 2024-03-28 | 10.930 | 11.240 | 0.360 | 3.31% | 10.770 | 11.280 | 3062 | 339.816 | 0.48% |
| 2024-03-27 | 10.810 | 10.880 | -0.010 | -0.09% | 10.810 | 11.550 | 2345 | 259.232 | 0.36% |
| 2024-03-26 | 11.000 | 10.890 | -0.270 | -2.42% | 10.770 | 11.060 | 2671 | 290.902 | 0.41% |
| 2024-03-25 | 11.290 | 11.160 | -0.010 | -0.09% | 10.820 | 11.620 | 3163 | 354.392 | 0.49% |
| 2024-03-22 | 11.420 | 11.170 | -0.130 | -1.15% | 11.110 | 11.440 | 1334 | 149.510 | 0.21% |
| 2024-03-21 | 11.540 | 11.300 | -0.400 | -3.42% | 11.270 | 11.680 | 4115 | 468.619 | 0.64% |
| 2024-03-20 | 11.670 | 11.700 | -0.060 | -0.51% | 11.630 | 11.850 | 1963 | 229.808 | 0.30% |
| 2024-03-19 | 11.950 | 11.760 | -0.180 | -1.51% | 11.740 | 12.040 | 3058 | 361.913 | 0.48% |
| 2024-03-18 | 12.150 | 11.940 | -0.040 | -0.33% | 11.710 | 12.150 | 4408 | 525.157 | 0.68% |
| 2024-03-15 | 11.450 | 11.980 | 0.490 | 4.26% | 11.280 | 12.190 | 9342 | 1100.721 | 1.45% |
| 2024-03-14 | 11.980 | 11.490 | -0.430 | -3.61% | 11.300 | 11.980 | 5099 | 590.767 | 0.79% |
| 2024-03-13 | 12.320 | 11.920 | -0.440 | -3.56% | 11.900 | 12.460 | 4533 | 546.100 | 0.70% |
| 2024-03-12 | 12.020 | 12.360 | 0.360 | 3.00% | 11.910 | 12.560 | 8574 | 1063.971 | 1.33% |
| 2024-03-11 | 11.860 | 12.000 | 0.140 | 1.18% | 11.820 | 12.170 | 5461 | 654.010 | 0.85% |
| 2024-03-08 | 12.150 | 11.860 | -0.240 | -1.98% | 11.600 | 12.300 | 3994 | 475.413 | 0.62% |
| 2024-03-07 | 12.530 | 12.100 | -0.280 | -2.26% | 12.030 | 12.580 | 4647 | 571.529 | 0.72% |
| 2024-03-06 | 12.500 | 12.380 | -0.020 | -0.16% | 12.230 | 12.580 | 6290 | 778.092 | 0.98% |
| 2024-03-05 | 12.810 | 12.400 | -0.570 | -4.39% | 12.380 | 13.110 | 11627 | 1475.639 | 1.81% |
| 2024-03-04 | 11.830 | 12.970 | 0.970 | 8.08% | 11.830 | 13.490 | 23247 | 2947.374 | 3.61% |
| 2024-03-01 | 12.280 | 12.000 | -0.160 | -1.32% | 11.830 | 12.290 | 7788 | 931.470 | 1.21% |
| 2024-02-29 | 11.770 | 12.160 | 0.200 | 1.67% | 11.610 | 12.350 | 7818 | 940.208 | 1.21% |
| 2024-02-28 | 12.250 | 11.960 | -0.510 | -4.09% | 11.810 | 12.750 | 15302 | 1873.671 | 2.38% |
| 2024-02-27 | 12.120 | 12.470 | 0.470 | 3.92% | 11.900 | 12.940 | 23936 | 2972.138 | 3.72% |
| 2024-02-26 | 10.660 | 12.000 | 1.490 | 14.18% | 10.660 | 12.150 | 20028 | 2283.151 | 3.11% |
| 2024-02-23 | 10.730 | 10.510 | -0.340 | -3.13% | 10.310 | 10.730 | 7953 | 837.154 | 1.24% |
| 2024-02-22 | 11.080 | 10.850 | -0.300 | -2.69% | 10.630 | 11.170 | 9325 | 1008.473 | 1.45% |
| 2024-02-21 | 11.220 | 11.150 | -0.150 | -1.33% | 11.030 | 11.630 | 4967 | 566.339 | 0.77% |
| 2024-02-20 | 11.100 | 11.300 | 0.100 | 0.89% | 11.060 | 11.450 | 4267 | 480.966 | 0.66% |
| 2024-02-19 | 11.200 | 11.200 | 0.140 | 1.27% | 10.800 | 11.370 | 6926 | 765.750 | 1.08% |
| 2024-02-08 | 10.730 | 11.060 | 0.330 | 3.08% | 10.000 | 11.060 | 8057 | 848.700 | 1.25% |
| 2024-02-07 | 11.030 | 10.730 | -0.390 | -3.51% | 10.710 | 11.800 | 9630 | 1086.438 | 1.50% |
| 2024-02-06 | 10.050 | 11.120 | 0.920 | 9.02% | 10.030 | 11.200 | 11519 | 1252.293 | 1.79% |
| 2024-02-05 | 10.100 | 10.200 | -0.050 | -0.49% | 9.550 | 10.720 | 9292 | 941.468 | 1.44% |
| 2024-02-02 | 11.000 | 10.250 | -0.610 | -5.62% | 9.890 | 11.000 | 11934 | 1225.902 | 1.85% |