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 | 11.330 | 11.270 | 0.050 | 0.45% | 11.220 | 11.500 | 1693 | 191.750 | 0.84% |
| 2024-05-13 | 11.390 | 11.220 | -0.110 | -0.97% | 11.140 | 11.740 | 3488 | 395.784 | 1.73% |
| 2024-05-10 | 11.570 | 11.330 | -0.330 | -2.83% | 11.290 | 11.630 | 3443 | 391.532 | 1.70% |
| 2024-05-09 | 11.500 | 11.660 | 0.210 | 1.83% | 11.440 | 11.760 | 3174 | 369.388 | 1.57% |
| 2024-05-08 | 11.640 | 11.450 | -0.120 | -1.04% | 11.370 | 11.780 | 2295 | 265.444 | 1.14% |
| 2024-05-07 | 11.880 | 11.570 | -0.270 | -2.28% | 11.480 | 11.920 | 4110 | 475.560 | 2.03% |
| 2024-05-06 | 11.870 | 11.840 | 0.080 | 0.68% | 11.770 | 12.250 | 3523 | 418.767 | 1.74% |
| 2024-04-30 | 11.700 | 11.760 | 0.160 | 1.38% | 11.490 | 11.950 | 5642 | 662.652 | 2.79% |
| 2024-04-29 | 11.330 | 11.600 | 0.340 | 3.02% | 11.250 | 11.690 | 7000 | 807.457 | 3.46% |
| 2024-04-26 | 11.080 | 11.260 | 0.250 | 2.27% | 11.020 | 11.300 | 5290 | 590.065 | 2.62% |
| 2024-04-25 | 11.090 | 11.010 | -0.120 | -1.08% | 10.900 | 11.220 | 3357 | 368.952 | 1.66% |
| 2024-04-24 | 10.960 | 11.130 | 0.170 | 1.55% | 10.960 | 11.200 | 1492 | 165.274 | 0.74% |
| 2024-04-23 | 10.550 | 10.960 | 0.370 | 3.49% | 10.550 | 11.270 | 3673 | 402.945 | 1.82% |
| 2024-04-22 | 10.520 | 10.590 | 0.020 | 0.19% | 10.470 | 10.750 | 1002 | 106.431 | 0.50% |
| 2024-04-19 | 10.870 | 10.570 | -0.390 | -3.56% | 10.410 | 10.960 | 3078 | 327.866 | 1.52% |
| 2024-04-18 | 10.610 | 10.960 | 0.260 | 2.43% | 10.610 | 11.350 | 4191 | 461.289 | 2.07% |
| 2024-04-17 | 10.050 | 10.700 | 0.740 | 7.43% | 10.050 | 10.780 | 4350 | 423.118 | 2.15% |
| 2024-04-16 | 10.830 | 9.960 | -0.960 | -8.79% | 9.960 | 10.990 | 3724 | 378.350 | 1.84% |
| 2024-04-15 | 11.520 | 10.920 | -0.600 | -5.21% | 10.830 | 11.650 | 3467 | 387.686 | 1.72% |
| 2024-04-12 | 11.670 | 11.520 | -0.040 | -0.35% | 11.420 | 11.790 | 3712 | 430.312 | 1.84% |
| 2024-04-11 | 11.600 | 11.560 | -0.140 | -1.20% | 11.560 | 11.840 | 2996 | 350.668 | 1.48% |
| 2024-04-10 | 11.330 | 11.700 | 0.380 | 3.36% | 11.250 | 12.120 | 7538 | 899.258 | 3.73% |
| 2024-04-09 | 11.180 | 11.320 | 0.120 | 1.07% | 11.180 | 11.420 | 1189 | 134.647 | 0.59% |
| 2024-04-08 | 11.730 | 11.200 | -0.600 | -5.08% | 11.080 | 11.740 | 1961 | 224.188 | 0.97% |
| 2024-04-03 | 12.000 | 11.800 | -0.240 | -1.99% | 11.760 | 12.000 | 2782 | 329.408 | 1.38% |
| 2024-04-02 | 12.380 | 12.040 | -0.280 | -2.27% | 11.870 | 12.380 | 4055 | 488.956 | 2.01% |
| 2024-04-01 | 12.300 | 12.320 | 0.130 | 1.07% | 12.130 | 12.400 | 1707 | 209.476 | 0.84% |
| 2024-03-29 | 12.240 | 12.190 | -0.090 | -0.73% | 12.010 | 12.330 | 3556 | 396.016 | 1.76% |
| 2024-03-28 | 12.290 | 12.280 | 0.060 | 0.49% | 12.130 | 12.500 | 3134 | 386.548 | 1.55% |
| 2024-03-27 | 12.250 | 12.220 | 0.080 | 0.66% | 12.210 | 12.890 | 3539 | 443.861 | 1.75% |
| 2024-03-26 | 12.450 | 12.140 | -0.410 | -3.27% | 12.040 | 12.690 | 3118 | 383.848 | 1.54% |
| 2024-03-25 | 13.320 | 12.550 | -0.770 | -5.78% | 12.510 | 13.320 | 5732 | 739.135 | 2.84% |
| 2024-03-22 | 13.350 | 13.320 | -0.080 | -0.60% | 13.100 | 13.690 | 3491 | 465.357 | 1.73% |
| 2024-03-21 | 13.680 | 13.400 | -0.280 | -2.05% | 13.200 | 13.720 | 6723 | 900.305 | 3.33% |
| 2024-03-20 | 13.650 | 13.680 | -0.120 | -0.87% | 13.490 | 13.880 | 6716 | 915.170 | 3.32% |
| 2024-03-19 | 13.320 | 13.800 | 0.440 | 3.29% | 12.960 | 13.850 | 15377 | 2061.498 | 7.61% |
| 2024-03-18 | 13.300 | 13.360 | 0.260 | 1.98% | 12.880 | 13.450 | 9380 | 1194.138 | 4.64% |
| 2024-03-15 | 12.600 | 13.100 | 0.620 | 4.97% | 12.520 | 13.440 | 12226 | 1598.627 | 6.05% |
| 2024-03-14 | 12.630 | 12.480 | -0.130 | -1.03% | 12.380 | 12.910 | 5536 | 703.759 | 2.74% |
| 2024-03-13 | 12.870 | 12.610 | -0.260 | -2.02% | 12.580 | 12.940 | 5265 | 669.046 | 2.60% |
| 2024-03-12 | 12.990 | 12.870 | -0.140 | -1.08% | 12.820 | 13.130 | 3742 | 483.986 | 1.85% |
| 2024-03-11 | 12.770 | 13.010 | 0.140 | 1.09% | 12.770 | 13.050 | 3797 | 491.040 | 1.88% |
| 2024-03-08 | 12.800 | 12.870 | 0.070 | 0.55% | 12.700 | 13.000 | 4556 | 585.432 | 2.25% |
| 2024-03-07 | 13.660 | 12.800 | -0.900 | -6.57% | 12.800 | 13.790 | 12696 | 1681.214 | 6.28% |
| 2024-03-06 | 13.380 | 13.700 | 0.200 | 1.48% | 13.380 | 13.910 | 5466 | 745.280 | 2.70% |
| 2024-03-05 | 13.870 | 13.500 | -0.480 | -3.43% | 13.400 | 14.060 | 9026 | 1229.857 | 4.47% |
| 2024-03-04 | 14.580 | 13.980 | -0.670 | -4.57% | 13.820 | 14.820 | 10829 | 1529.391 | 5.36% |
| 2024-03-01 | 14.500 | 14.650 | 0.240 | 1.67% | 14.280 | 15.500 | 18393 | 2743.170 | 9.10% |
| 2024-02-29 | 13.280 | 14.410 | 0.770 | 5.65% | 13.280 | 14.420 | 8543 | 1190.909 | 4.23% |
| 2024-02-28 | 14.390 | 13.640 | -0.730 | -5.08% | 13.610 | 14.920 | 11389 | 1637.535 | 5.63% |
| 2024-02-27 | 13.570 | 14.370 | 0.880 | 6.52% | 13.390 | 14.460 | 11686 | 1646.516 | 5.78% |
| 2024-02-26 | 13.560 | 13.490 | -0.110 | -0.81% | 13.370 | 13.730 | 5906 | 800.393 | 2.92% |
| 2024-02-23 | 14.050 | 13.600 | -0.490 | -3.48% | 13.500 | 14.220 | 9396 | 1287.430 | 4.65% |
| 2024-02-22 | 14.160 | 14.090 | -0.210 | -1.47% | 13.850 | 14.410 | 11963 | 1684.481 | 5.92% |
| 2024-02-21 | 14.690 | 14.300 | -0.410 | -2.79% | 14.300 | 14.920 | 12157 | 1779.613 | 6.01% |
| 2024-02-20 | 14.000 | 14.710 | 0.460 | 3.23% | 13.970 | 14.810 | 13934 | 2022.410 | 6.89% |
| 2024-02-19 | 13.590 | 14.250 | 0.550 | 4.01% | 13.200 | 14.330 | 14435 | 1993.619 | 7.14% |
| 2024-02-08 | 13.300 | 13.700 | 0.700 | 5.38% | 12.560 | 14.000 | 18954 | 2466.970 | 9.38% |
| 2024-02-07 | 13.650 | 13.000 | -0.810 | -5.87% | 12.760 | 14.600 | 14910 | 2026.335 | 7.38% |
| 2024-02-06 | 12.610 | 13.810 | 1.100 | 8.65% | 12.610 | 14.380 | 11153 | 1443.914 | 5.52% |
| 2024-02-05 | 12.560 | 12.710 | 0.050 | 0.39% | 11.730 | 13.110 | 9013 | 1121.272 | 4.46% |