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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 11.340 | 11.370 | 0.110 | 0.98% | 11.280 | 11.480 | 3804 | 433.438 | 1.07% |
| 2024-05-08 | 11.600 | 11.260 | -0.360 | -3.10% | 11.210 | 11.680 | 4800 | 547.957 | 1.34% |
| 2024-05-07 | 11.990 | 11.620 | -0.340 | -2.84% | 11.520 | 11.990 | 6718 | 783.705 | 1.88% |
| 2024-05-06 | 11.880 | 11.960 | 0.240 | 2.05% | 11.700 | 11.980 | 3969 | 470.231 | 1.11% |
| 2024-04-30 | 11.680 | 11.720 | 0.050 | 0.43% | 11.450 | 11.850 | 4132 | 483.349 | 1.16% |
| 2024-04-29 | 11.600 | 11.670 | 0.230 | 2.01% | 11.590 | 11.980 | 6855 | 808.899 | 1.92% |
| 2024-04-26 | 11.110 | 11.440 | 0.240 | 2.14% | 11.110 | 11.570 | 8788 | 1001.011 | 2.46% |
| 2024-04-25 | 11.170 | 11.200 | 0.130 | 1.17% | 11.060 | 11.550 | 7617 | 865.465 | 2.13% |
| 2024-04-24 | 10.800 | 11.070 | 0.240 | 2.22% | 10.800 | 11.080 | 3960 | 432.672 | 1.11% |
| 2024-04-23 | 10.670 | 10.830 | 0.120 | 1.12% | 10.570 | 10.960 | 2809 | 303.533 | 0.79% |
| 2024-04-22 | 10.640 | 10.710 | 0.010 | 0.09% | 10.560 | 10.730 | 2136 | 227.449 | 0.60% |
| 2024-04-19 | 10.860 | 10.700 | -0.260 | -2.37% | 10.680 | 11.000 | 4386 | 472.751 | 1.23% |
| 2024-04-18 | 11.090 | 10.960 | -0.040 | -0.36% | 10.890 | 11.180 | 3987 | 441.475 | 1.12% |
| 2024-04-17 | 10.510 | 11.000 | 0.600 | 5.77% | 10.510 | 11.090 | 6003 | 655.909 | 1.68% |
| 2024-04-16 | 10.750 | 10.400 | -0.450 | -4.15% | 10.210 | 10.750 | 4064 | 421.971 | 1.14% |
| 2024-04-15 | 10.920 | 10.850 | -0.130 | -1.18% | 10.480 | 11.060 | 3010 | 323.421 | 0.84% |
| 2024-04-12 | 11.050 | 10.980 | -0.090 | -0.81% | 10.960 | 11.150 | 2285 | 252.094 | 0.64% |
| 2024-04-11 | 11.260 | 11.070 | -0.230 | -2.04% | 10.960 | 11.280 | 4445 | 492.245 | 1.25% |
| 2024-04-10 | 11.070 | 11.300 | 0.300 | 2.73% | 10.920 | 11.680 | 9238 | 1053.455 | 2.59% |
| 2024-04-09 | 10.810 | 11.000 | 0.290 | 2.71% | 10.730 | 11.070 | 3906 | 425.728 | 1.09% |
| 2024-04-08 | 11.050 | 10.710 | -0.420 | -3.77% | 10.710 | 11.070 | 5160 | 563.310 | 1.45% |
| 2024-04-03 | 11.130 | 11.130 | -0.150 | -1.33% | 10.950 | 11.230 | 4761 | 526.117 | 1.33% |
| 2024-04-02 | 11.340 | 11.280 | 0.060 | 0.53% | 11.190 | 11.770 | 8511 | 971.385 | 2.38% |
| 2024-04-01 | 11.200 | 11.220 | 0.030 | 0.27% | 11.120 | 11.250 | 4255 | 475.492 | 1.19% |
| 2024-03-29 | 11.260 | 11.190 | 0.030 | 0.27% | 11.000 | 11.300 | 4502 | 501.303 | 1.26% |
| 2024-03-28 | 11.250 | 11.160 | -0.110 | -0.98% | 11.100 | 11.440 | 6192 | 697.354 | 1.74% |
| 2024-03-27 | 11.600 | 11.270 | 0.120 | 1.08% | 11.140 | 11.670 | 6175 | 705.892 | 1.73% |
| 2024-03-26 | 11.300 | 11.150 | -0.160 | -1.41% | 11.010 | 11.330 | 4651 | 518.046 | 1.30% |
| 2024-03-25 | 11.630 | 11.310 | -0.390 | -3.33% | 11.080 | 11.750 | 6508 | 742.890 | 1.82% |
| 2024-03-22 | 11.800 | 11.700 | -0.190 | -1.60% | 11.520 | 11.890 | 6832 | 798.108 | 1.91% |
| 2024-03-21 | 12.220 | 11.890 | -0.410 | -3.33% | 11.810 | 12.220 | 9753 | 1166.611 | 2.73% |
| 2024-03-20 | 12.180 | 12.300 | 0.200 | 1.65% | 11.950 | 12.350 | 6962 | 849.655 | 1.95% |
| 2024-03-19 | 12.250 | 12.100 | -0.150 | -1.22% | 12.080 | 12.340 | 7255 | 885.033 | 2.03% |
| 2024-03-18 | 12.100 | 12.250 | 0.010 | 0.08% | 12.100 | 12.460 | 9793 | 1197.016 | 2.74% |
| 2024-03-15 | 11.710 | 12.240 | 0.630 | 5.43% | 11.330 | 12.500 | 18901 | 2271.710 | 5.30% |
| 2024-03-14 | 11.900 | 11.610 | -0.320 | -2.68% | 11.600 | 12.010 | 7488 | 883.209 | 2.10% |
| 2024-03-13 | 12.200 | 11.930 | -0.340 | -2.77% | 11.910 | 12.320 | 8167 | 983.588 | 2.29% |
| 2024-03-12 | 12.410 | 12.270 | -0.140 | -1.13% | 12.120 | 12.410 | 8194 | 1004.252 | 2.30% |
| 2024-03-11 | 12.240 | 12.410 | 0.100 | 0.81% | 12.240 | 12.730 | 9463 | 1176.594 | 2.65% |
| 2024-03-08 | 12.540 | 12.310 | -0.420 | -3.30% | 12.030 | 12.690 | 17947 | 2222.903 | 5.03% |
| 2024-03-07 | 12.430 | 12.730 | 0.200 | 1.60% | 12.420 | 13.790 | 29992 | 3954.163 | 8.40% |
| 2024-03-06 | 12.150 | 12.530 | 0.380 | 3.13% | 12.010 | 12.850 | 11645 | 1450.577 | 3.26% |
| 2024-03-05 | 12.510 | 12.150 | -0.690 | -5.37% | 12.040 | 12.650 | 12505 | 1537.268 | 3.50% |
| 2024-03-04 | 13.160 | 12.840 | -0.560 | -4.18% | 12.610 | 13.300 | 19907 | 2570.178 | 5.58% |
| 2024-03-01 | 13.690 | 13.400 | -0.260 | -1.90% | 13.340 | 14.220 | 15879 | 2173.084 | 4.45% |
| 2024-02-29 | 12.800 | 13.660 | 0.210 | 1.56% | 12.760 | 13.920 | 30144 | 4021.004 | 8.45% |
| 2024-02-28 | 15.030 | 13.450 | -1.300 | -8.81% | 13.450 | 16.000 | 41572 | 6096.904 | 11.65% |
| 2024-02-27 | 13.860 | 14.750 | 0.660 | 4.68% | 13.430 | 15.000 | 39189 | 5646.341 | 10.98% |
| 2024-02-26 | 13.760 | 14.090 | 0.750 | 5.62% | 13.440 | 14.770 | 36280 | 5062.563 | 10.17% |
| 2024-02-23 | 13.500 | 13.340 | -0.110 | -0.82% | 13.000 | 13.980 | 27840 | 3748.196 | 7.80% |
| 2024-02-22 | 14.500 | 13.450 | -0.400 | -2.89% | 12.990 | 14.750 | 33135 | 4594.060 | 9.28% |
| 2024-02-21 | 13.020 | 13.850 | 0.320 | 2.37% | 12.950 | 14.490 | 41984 | 5814.947 | 11.76% |
| 2024-02-20 | 12.910 | 13.530 | 0.650 | 5.05% | 12.830 | 13.950 | 33704 | 4511.149 | 9.44% |
| 2024-02-19 | 12.950 | 12.880 | -0.310 | -2.35% | 12.380 | 12.990 | 18622 | 2358.196 | 5.22% |
| 2024-02-08 | 13.100 | 13.190 | 0.090 | 0.69% | 11.700 | 13.460 | 26904 | 3417.094 | 7.54% |
| 2024-02-07 | 12.700 | 13.100 | 0.590 | 4.72% | 11.800 | 13.500 | 31869 | 4063.708 | 8.93% |
| 2024-02-06 | 10.900 | 12.510 | 1.610 | 14.77% | 10.900 | 12.510 | 22273 | 2633.034 | 6.24% |
| 2024-02-05 | 10.090 | 10.900 | 0.700 | 6.86% | 9.500 | 11.560 | 18681 | 1961.330 | 5.23% |
| 2024-02-02 | 11.090 | 10.200 | -0.880 | -7.94% | 10.040 | 11.190 | 9416 | 988.801 | 2.64% |
| 2024-02-01 | 11.750 | 11.080 | -0.530 | -4.57% | 11.000 | 11.750 | 7724 | 869.983 | 2.16% |
| 2024-01-31 | 11.520 | 11.610 | 0.120 | 1.04% | 11.400 | 11.970 | 7365 | 862.894 | 2.06% |