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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 10.080 | 10.150 | 0.200 | 2.01% | 10.010 | 10.400 | 4581 | 468.427 | 0.55% |
| 2024-05-13 | 10.280 | 9.950 | -0.360 | -3.49% | 9.950 | 10.280 | 6669 | 669.644 | 0.80% |
| 2024-05-10 | 10.550 | 10.310 | -0.250 | -2.37% | 10.310 | 10.750 | 6344 | 661.115 | 0.76% |
| 2024-05-09 | 10.330 | 10.560 | 0.210 | 2.03% | 10.330 | 10.780 | 8821 | 938.917 | 1.05% |
| 2024-05-08 | 10.500 | 10.350 | -0.050 | -0.48% | 10.330 | 10.510 | 5031 | 523.362 | 0.60% |
| 2024-05-07 | 10.350 | 10.400 | 0.030 | 0.29% | 10.300 | 10.500 | 3603 | 374.457 | 0.43% |
| 2024-05-06 | 10.400 | 10.370 | 0.090 | 0.88% | 10.310 | 10.520 | 6002 | 625.236 | 0.72% |
| 2024-04-30 | 10.910 | 10.280 | -0.440 | -4.10% | 10.270 | 10.940 | 9972 | 1045.854 | 1.19% |
| 2024-04-29 | 10.250 | 10.720 | 0.440 | 4.28% | 10.180 | 11.090 | 17000 | 1802.131 | 2.03% |
| 2024-04-26 | 10.130 | 10.280 | 0.050 | 0.49% | 10.000 | 10.330 | 14140 | 1440.051 | 1.69% |
| 2024-04-25 | 10.520 | 10.230 | -0.180 | -1.73% | 10.190 | 10.520 | 10813 | 1106.974 | 1.29% |
| 2024-04-24 | 10.770 | 10.410 | -0.400 | -3.70% | 10.270 | 10.770 | 14236 | 1490.453 | 1.70% |
| 2024-04-23 | 10.530 | 10.810 | -0.010 | -0.09% | 10.530 | 10.980 | 5078 | 547.332 | 0.61% |
| 2024-04-22 | 10.650 | 10.820 | 0.220 | 2.08% | 9.990 | 10.820 | 6612 | 696.603 | 0.79% |
| 2024-04-19 | 10.780 | 10.600 | -0.420 | -3.81% | 10.600 | 11.020 | 10410 | 1114.299 | 1.24% |
| 2024-04-18 | 11.110 | 11.020 | -0.380 | -3.33% | 10.930 | 11.430 | 11872 | 1328.083 | 1.42% |
| 2024-04-17 | 10.880 | 11.400 | 0.430 | 3.92% | 10.880 | 11.680 | 19109 | 2164.799 | 2.28% |
| 2024-04-16 | 10.560 | 10.970 | 0.340 | 3.20% | 10.480 | 11.400 | 25967 | 2730.662 | 3.10% |
| 2024-04-15 | 11.300 | 10.630 | -0.920 | -7.97% | 9.780 | 11.500 | 25230 | 2648.165 | 3.01% |
| 2024-04-12 | 12.250 | 11.550 | -0.640 | -5.25% | 11.410 | 12.470 | 15724 | 1843.612 | 1.88% |
| 2024-04-11 | 12.800 | 12.190 | -0.820 | -6.30% | 12.090 | 12.930 | 25064 | 3101.406 | 3.00% |
| 2024-04-10 | 12.910 | 13.010 | 0.180 | 1.40% | 12.310 | 14.490 | 45028 | 6115.783 | 5.38% |
| 2024-04-09 | 10.600 | 12.830 | 2.660 | 26.16% | 10.320 | 13.000 | 33899 | 3979.550 | 4.05% |
| 2024-04-08 | 10.660 | 10.170 | -0.490 | -4.60% | 10.160 | 10.660 | 4687 | 485.209 | 0.56% |
| 2024-04-03 | 11.060 | 10.660 | -0.400 | -3.62% | 10.590 | 11.100 | 6339 | 680.094 | 0.76% |
| 2024-04-02 | 11.270 | 11.060 | -0.190 | -1.69% | 11.010 | 11.310 | 4137 | 460.351 | 0.49% |
| 2024-04-01 | 11.280 | 11.250 | -0.010 | -0.09% | 11.090 | 11.350 | 4366 | 489.594 | 0.52% |
| 2024-03-29 | 11.220 | 11.260 | -0.050 | -0.44% | 11.150 | 11.530 | 4118 | 464.561 | 0.49% |
| 2024-03-28 | 11.530 | 11.310 | -0.140 | -1.22% | 11.200 | 11.530 | 5321 | 602.452 | 0.64% |
| 2024-03-27 | 11.330 | 11.450 | 0.130 | 1.15% | 11.120 | 11.680 | 7576 | 864.070 | 0.91% |
| 2024-03-26 | 12.030 | 11.320 | -0.520 | -4.39% | 10.880 | 12.160 | 8737 | 996.885 | 1.04% |
| 2024-03-25 | 12.580 | 11.840 | -0.820 | -6.48% | 11.420 | 12.790 | 11727 | 1408.071 | 1.40% |
| 2024-03-22 | 12.970 | 12.660 | -0.360 | -2.76% | 12.610 | 13.150 | 7099 | 906.816 | 0.85% |
| 2024-03-21 | 13.200 | 13.020 | -0.140 | -1.06% | 13.000 | 13.280 | 5987 | 782.438 | 0.72% |
| 2024-03-20 | 13.040 | 13.160 | 0.050 | 0.38% | 13.040 | 13.380 | 5381 | 706.933 | 0.64% |
| 2024-03-19 | 13.310 | 13.110 | -0.160 | -1.21% | 13.110 | 13.650 | 7552 | 1006.580 | 0.90% |
| 2024-03-18 | 13.200 | 13.270 | -0.060 | -0.45% | 12.980 | 13.360 | 13315 | 1755.726 | 1.59% |
| 2024-03-15 | 13.530 | 13.330 | 0.370 | 2.85% | 13.020 | 13.530 | 16990 | 2263.834 | 2.03% |
| 2024-03-14 | 13.360 | 12.960 | -0.150 | -1.14% | 12.960 | 13.580 | 8410 | 1110.104 | 1.00% |
| 2024-03-13 | 13.170 | 13.110 | -0.120 | -0.91% | 13.070 | 13.370 | 6900 | 910.110 | 0.82% |
| 2024-03-12 | 13.430 | 13.230 | -0.220 | -1.64% | 13.010 | 13.440 | 9527 | 1257.037 | 1.14% |
| 2024-03-11 | 13.190 | 13.450 | 0.150 | 1.13% | 13.190 | 13.690 | 11225 | 1509.533 | 1.34% |
| 2024-03-08 | 13.310 | 13.300 | -0.010 | -0.08% | 13.140 | 13.440 | 6265 | 829.316 | 0.75% |
| 2024-03-07 | 13.320 | 13.310 | -0.230 | -1.70% | 13.300 | 13.800 | 9883 | 1322.995 | 1.18% |
| 2024-03-06 | 12.910 | 13.540 | 0.780 | 6.11% | 12.770 | 14.000 | 14970 | 1966.086 | 1.79% |
| 2024-03-05 | 13.040 | 12.760 | -0.160 | -1.24% | 12.750 | 13.080 | 5561 | 714.251 | 0.66% |
| 2024-03-04 | 13.100 | 12.920 | -0.310 | -2.34% | 12.900 | 13.470 | 8012 | 1047.636 | 0.96% |
| 2024-03-01 | 13.410 | 13.230 | -0.050 | -0.38% | 13.150 | 13.550 | 8533 | 1138.261 | 1.02% |
| 2024-02-29 | 12.730 | 13.280 | 0.390 | 3.03% | 12.650 | 13.560 | 14876 | 1974.359 | 1.78% |
| 2024-02-28 | 13.700 | 12.890 | -0.270 | -2.05% | 12.800 | 13.860 | 14978 | 1987.456 | 1.79% |
| 2024-02-27 | 12.910 | 13.160 | 0.380 | 2.97% | 12.760 | 13.200 | 13023 | 1703.058 | 1.56% |
| 2024-02-26 | 12.560 | 12.780 | -0.150 | -1.16% | 12.560 | 13.580 | 11090 | 1439.233 | 1.33% |
| 2024-02-23 | 13.400 | 12.930 | 0.080 | 0.62% | 12.700 | 13.500 | 15085 | 1969.852 | 1.80% |
| 2024-02-22 | 12.000 | 12.850 | 1.040 | 8.81% | 11.950 | 14.120 | 20753 | 2715.352 | 2.48% |
| 2024-02-21 | 11.510 | 11.810 | 0.160 | 1.37% | 11.420 | 11.930 | 9781 | 1151.266 | 1.17% |
| 2024-02-20 | 11.330 | 11.650 | 0.230 | 2.01% | 11.200 | 11.880 | 7279 | 846.210 | 0.87% |
| 2024-02-19 | 11.250 | 11.420 | 0.250 | 2.24% | 10.910 | 11.640 | 11487 | 1301.629 | 1.37% |
| 2024-02-08 | 10.830 | 11.170 | 0.370 | 3.43% | 10.500 | 11.270 | 10532 | 1154.912 | 1.26% |
| 2024-02-07 | 10.530 | 10.800 | 0.300 | 2.86% | 10.500 | 11.450 | 15061 | 1652.588 | 1.80% |
| 2024-02-06 | 9.770 | 10.500 | 0.650 | 6.60% | 9.770 | 10.590 | 13126 | 1348.000 | 1.57% |
| 2024-02-05 | 11.190 | 9.850 | -1.270 | -11.42% | 9.800 | 11.190 | 15807 | 1637.285 | 1.89% |