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 | 12.090 | 11.920 | -0.520 | -4.18% | 11.800 | 12.280 | 37276 | 4480.784 | 13.90% |
| 2024-05-09 | 11.880 | 12.440 | 0.990 | 8.65% | 11.850 | 13.460 | 62383 | 7808.874 | 23.26% |
| 2024-05-08 | 11.910 | 11.450 | -0.430 | -3.62% | 11.380 | 12.080 | 18625 | 2179.902 | 6.94% |
| 2024-05-07 | 11.890 | 11.880 | -0.100 | -0.83% | 11.730 | 12.090 | 16485 | 1958.716 | 6.15% |
| 2024-05-06 | 12.140 | 11.980 | 0.140 | 1.18% | 11.860 | 12.290 | 21967 | 2648.734 | 8.19% |
| 2024-04-30 | 12.150 | 11.840 | -0.020 | -0.17% | 11.820 | 12.270 | 19131 | 2293.150 | 7.13% |
| 2024-04-29 | 11.570 | 11.860 | 0.330 | 2.86% | 11.570 | 12.080 | 32908 | 3749.130 | 12.27% |
| 2024-04-26 | 11.500 | 11.530 | -0.180 | -1.54% | 11.400 | 11.780 | 22869 | 2646.894 | 8.53% |
| 2024-04-25 | 11.590 | 11.710 | 0.170 | 1.47% | 11.510 | 12.160 | 27591 | 3258.773 | 10.29% |
| 2024-04-24 | 11.850 | 11.540 | -0.440 | -3.67% | 11.420 | 12.000 | 34708 | 4049.373 | 12.94% |
| 2024-04-23 | 12.000 | 11.980 | 0.140 | 1.18% | 11.660 | 12.150 | 16906 | 2013.958 | 6.30% |
| 2024-04-22 | 12.230 | 11.840 | -0.280 | -2.31% | 11.800 | 12.470 | 17989 | 2170.242 | 6.71% |
| 2024-04-19 | 12.270 | 12.120 | -0.530 | -4.19% | 12.090 | 12.670 | 31849 | 3912.784 | 11.88% |
| 2024-04-18 | 12.320 | 12.650 | 0.300 | 2.43% | 12.020 | 13.170 | 42941 | 5466.709 | 16.01% |
| 2024-04-17 | 12.000 | 12.350 | 0.550 | 4.66% | 11.950 | 12.760 | 33038 | 4078.948 | 12.32% |
| 2024-04-16 | 13.170 | 11.800 | -1.280 | -9.79% | 11.600 | 13.170 | 42742 | 5193.624 | 15.94% |
| 2024-04-15 | 13.160 | 13.080 | -0.090 | -0.68% | 12.510 | 13.580 | 38880 | 5100.661 | 14.50% |
| 2024-04-12 | 13.760 | 13.170 | -0.640 | -4.63% | 13.090 | 14.120 | 41861 | 5680.099 | 15.61% |
| 2024-04-11 | 14.200 | 13.810 | -0.690 | -4.76% | 13.730 | 14.800 | 61922 | 8766.935 | 23.09% |
| 2024-04-10 | 13.930 | 14.500 | 0.350 | 2.47% | 13.610 | 15.600 | 103683 | 15192.870 | 38.66% |
| 2024-04-09 | 12.670 | 14.150 | 0.990 | 7.52% | 12.660 | 14.150 | 75130 | 10363.020 | 28.01% |
| 2024-04-08 | 13.580 | 13.160 | -0.400 | -2.95% | 13.060 | 14.460 | 56620 | 7871.459 | 21.11% |
| 2024-04-03 | 13.050 | 13.560 | 0.310 | 2.34% | 13.050 | 13.950 | 58029 | 7855.032 | 21.64% |
| 2024-04-02 | 12.700 | 13.250 | 0.440 | 3.43% | 12.210 | 13.590 | 56569 | 7347.491 | 21.09% |
| 2024-04-01 | 12.650 | 12.810 | 0.140 | 1.10% | 12.650 | 13.170 | 20704 | 2660.880 | 7.72% |
| 2024-03-29 | 13.040 | 12.670 | -0.430 | -3.28% | 12.500 | 13.280 | 32822 | 4208.486 | 12.24% |
| 2024-03-28 | 12.640 | 13.100 | 0.100 | 0.77% | 12.640 | 13.340 | 39098 | 5089.467 | 14.58% |
| 2024-03-27 | 13.120 | 13.000 | -0.320 | -2.40% | 12.940 | 13.920 | 48068 | 6467.440 | 17.92% |
| 2024-03-26 | 12.800 | 13.320 | 0.740 | 5.88% | 12.700 | 13.480 | 49562 | 6521.094 | 18.48% |
| 2024-03-25 | 12.800 | 12.580 | -0.340 | -2.63% | 12.500 | 13.190 | 23535 | 3028.720 | 9.61% |
| 2024-03-22 | 13.500 | 12.920 | -0.300 | -2.27% | 12.800 | 13.540 | 29315 | 3846.902 | 11.97% |
| 2024-03-21 | 13.900 | 13.220 | -0.890 | -6.31% | 13.160 | 14.100 | 53510 | 7210.044 | 21.84% |
| 2024-03-20 | 13.700 | 14.110 | 0.380 | 2.77% | 13.200 | 14.500 | 76647 | 10669.322 | 31.29% |
| 2024-03-19 | 12.790 | 13.730 | 0.960 | 7.52% | 12.410 | 13.980 | 88854 | 11927.032 | 36.27% |
| 2024-03-18 | 12.680 | 12.770 | -0.050 | -0.39% | 12.680 | 13.500 | 50674 | 6639.666 | 20.68% |
| 2024-03-15 | 12.440 | 12.820 | 0.330 | 2.64% | 12.130 | 12.990 | 43935 | 5561.184 | 17.93% |
| 2024-03-14 | 11.920 | 12.490 | 0.440 | 3.65% | 11.920 | 12.680 | 31772 | 3932.174 | 12.97% |
| 2024-03-13 | 12.300 | 12.050 | -0.320 | -2.59% | 12.010 | 12.500 | 26240 | 3203.862 | 10.71% |
| 2024-03-12 | 12.720 | 12.370 | -0.760 | -5.79% | 12.310 | 12.920 | 50999 | 6369.793 | 20.82% |
| 2024-03-11 | 11.620 | 13.130 | 1.740 | 15.28% | 11.620 | 13.530 | 83699 | 10682.290 | 34.16% |
| 2024-03-08 | 11.280 | 11.390 | 0.080 | 0.71% | 11.150 | 11.670 | 14828 | 1688.334 | 6.05% |
| 2024-03-07 | 11.910 | 11.310 | -0.600 | -5.04% | 11.280 | 12.260 | 26143 | 3062.201 | 10.67% |
| 2024-03-06 | 11.470 | 11.910 | 0.440 | 3.84% | 11.470 | 12.150 | 33516 | 3980.156 | 13.68% |
| 2024-03-05 | 12.230 | 11.470 | -0.770 | -6.29% | 11.300 | 12.430 | 36314 | 4276.704 | 14.82% |
| 2024-03-04 | 13.000 | 12.240 | -0.840 | -6.42% | 12.070 | 13.230 | 43446 | 5433.886 | 17.73% |
| 2024-03-01 | 13.600 | 13.080 | -0.380 | -2.82% | 12.990 | 13.880 | 45897 | 6098.109 | 18.73% |
| 2024-02-29 | 12.770 | 13.460 | 0.510 | 3.94% | 12.770 | 13.600 | 50008 | 6648.429 | 20.41% |
| 2024-02-28 | 13.120 | 12.950 | 0.030 | 0.23% | 12.850 | 13.960 | 67272 | 9037.621 | 27.46% |
| 2024-02-27 | 12.230 | 12.920 | 0.580 | 4.70% | 12.220 | 13.080 | 48600 | 6207.029 | 19.84% |
| 2024-02-26 | 12.490 | 12.340 | -0.470 | -3.67% | 12.280 | 12.810 | 39038 | 4875.927 | 15.93% |
| 2024-02-23 | 12.650 | 12.810 | 0.300 | 2.40% | 12.300 | 13.290 | 53692 | 6926.025 | 21.92% |
| 2024-02-22 | 12.080 | 12.510 | -0.050 | -0.40% | 12.060 | 12.800 | 41771 | 5209.279 | 17.05% |
| 2024-02-21 | 12.400 | 12.560 | 0.090 | 0.72% | 11.870 | 13.680 | 67125 | 8555.621 | 27.40% |
| 2024-02-20 | 11.130 | 12.470 | 1.370 | 12.34% | 11.130 | 12.470 | 55692 | 6601.167 | 22.73% |
| 2024-02-19 | 10.590 | 11.100 | 0.750 | 7.25% | 10.170 | 11.100 | 37157 | 3952.365 | 15.17% |
| 2024-02-08 | 10.890 | 10.350 | -0.510 | -4.70% | 9.750 | 11.410 | 37151 | 3881.943 | 15.16% |
| 2024-02-07 | 11.240 | 10.860 | -0.210 | -1.90% | 10.860 | 12.100 | 63576 | 7293.498 | 25.95% |
| 2024-02-06 | 10.140 | 11.070 | 0.680 | 6.54% | 10.130 | 11.440 | 54483 | 6031.710 | 22.24% |
| 2024-02-05 | 11.690 | 10.390 | -1.450 | -12.25% | 10.080 | 11.700 | 50121 | 5415.003 | 20.46% |
| 2024-02-02 | 12.910 | 11.840 | -1.060 | -8.22% | 11.450 | 13.260 | 53677 | 6534.620 | 21.91% |