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 | 10.850 | 10.390 | -0.450 | -4.15% | 10.340 | 10.870 | 15945 | 1678.244 | 2.74% |
| 2024-05-09 | 10.980 | 10.840 | -0.150 | -1.36% | 10.820 | 11.170 | 13536 | 1485.123 | 2.32% |
| 2024-05-08 | 11.160 | 10.990 | -0.170 | -1.52% | 10.930 | 11.240 | 10814 | 1199.951 | 1.86% |
| 2024-05-07 | 11.400 | 11.160 | -0.180 | -1.59% | 11.150 | 11.400 | 16166 | 1816.465 | 2.78% |
| 2024-05-06 | 11.130 | 11.340 | 0.220 | 1.98% | 11.000 | 11.680 | 26997 | 3037.842 | 4.64% |
| 2024-04-30 | 11.250 | 11.120 | -0.280 | -2.46% | 11.040 | 11.530 | 21562 | 2413.064 | 3.70% |
| 2024-04-29 | 11.970 | 11.400 | 0.360 | 3.26% | 11.380 | 12.590 | 45199 | 5247.634 | 7.76% |
| 2024-04-26 | 10.800 | 11.040 | 0.220 | 2.03% | 10.450 | 11.040 | 27516 | 2937.456 | 4.73% |
| 2024-04-25 | 10.350 | 10.820 | 0.500 | 4.84% | 10.280 | 11.720 | 36723 | 4056.280 | 6.31% |
| 2024-04-24 | 10.400 | 10.320 | -0.100 | -0.96% | 10.240 | 10.520 | 20060 | 2076.246 | 3.44% |
| 2024-04-23 | 10.160 | 10.420 | 0.390 | 3.89% | 9.950 | 10.750 | 22611 | 2352.509 | 3.88% |
| 2024-04-22 | 9.900 | 10.030 | 0.190 | 1.93% | 9.560 | 10.350 | 17407 | 1726.599 | 2.99% |
| 2024-04-19 | 9.780 | 9.840 | -0.040 | -0.40% | 9.500 | 9.980 | 27372 | 2661.753 | 4.70% |
| 2024-04-18 | 9.500 | 9.880 | 0.130 | 1.33% | 9.170 | 10.500 | 46420 | 4606.892 | 7.97% |
| 2024-04-17 | 8.800 | 9.750 | 1.280 | 15.11% | 8.670 | 9.800 | 39766 | 3729.827 | 6.83% |
| 2024-04-16 | 9.080 | 8.470 | -0.640 | -7.03% | 8.310 | 9.100 | 19620 | 1691.466 | 3.37% |
| 2024-04-15 | 9.220 | 9.110 | -0.110 | -1.19% | 9.020 | 9.410 | 14766 | 1354.164 | 2.54% |
| 2024-04-12 | 9.630 | 9.220 | -0.300 | -3.15% | 9.180 | 9.630 | 11918 | 1122.601 | 2.05% |
| 2024-04-11 | 9.840 | 9.520 | -0.440 | -4.42% | 9.490 | 9.840 | 22821 | 2207.948 | 3.92% |
| 2024-04-10 | 9.800 | 9.960 | 0.230 | 2.36% | 9.310 | 10.650 | 37466 | 3748.478 | 6.43% |
| 2024-04-09 | 9.640 | 9.730 | 0.030 | 0.31% | 9.640 | 9.970 | 8016 | 783.229 | 2.52% |
| 2024-04-08 | 10.300 | 9.700 | -0.500 | -4.90% | 9.540 | 10.300 | 18838 | 1842.129 | 5.92% |
| 2024-04-03 | 10.660 | 10.200 | -0.460 | -4.32% | 10.200 | 10.750 | 11655 | 1216.547 | 3.67% |
| 2024-04-02 | 10.660 | 10.660 | 0.000 | 0.00% | 10.610 | 11.080 | 11079 | 1192.556 | 3.48% |
| 2024-04-01 | 10.780 | 10.660 | -0.130 | -1.20% | 10.600 | 10.810 | 12541 | 1341.273 | 3.94% |
| 2024-03-29 | 10.780 | 10.790 | -0.110 | -1.01% | 10.730 | 11.190 | 11773 | 1282.422 | 3.70% |
| 2024-03-28 | 11.080 | 10.900 | -0.090 | -0.82% | 10.770 | 11.180 | 10825 | 1189.415 | 3.40% |
| 2024-03-27 | 11.140 | 10.990 | -0.160 | -1.43% | 10.900 | 11.530 | 18215 | 2046.456 | 5.73% |
| 2024-03-26 | 11.140 | 11.150 | 0.140 | 1.27% | 10.760 | 11.450 | 14160 | 1576.365 | 4.45% |
| 2024-03-25 | 11.880 | 11.010 | -0.800 | -6.77% | 10.800 | 11.880 | 17736 | 2021.745 | 5.58% |
| 2024-03-22 | 12.190 | 11.810 | -0.310 | -2.56% | 11.680 | 12.400 | 14363 | 1736.779 | 4.52% |
| 2024-03-21 | 12.100 | 12.120 | -0.040 | -0.33% | 11.910 | 12.390 | 13336 | 1624.918 | 4.19% |
| 2024-03-20 | 12.310 | 12.160 | 0.000 | 0.00% | 12.060 | 12.390 | 9482 | 1155.641 | 2.98% |
| 2024-03-19 | 12.570 | 12.160 | -0.310 | -2.49% | 12.120 | 12.570 | 12140 | 1494.050 | 3.82% |
| 2024-03-18 | 12.340 | 12.470 | 0.030 | 0.24% | 12.010 | 12.550 | 16660 | 2053.361 | 5.24% |
| 2024-03-15 | 11.700 | 12.440 | 0.680 | 5.78% | 11.600 | 12.790 | 30876 | 3840.818 | 9.71% |
| 2024-03-14 | 11.980 | 11.760 | -0.220 | -1.84% | 11.610 | 12.300 | 8793 | 1050.953 | 2.77% |
| 2024-03-13 | 12.470 | 11.980 | -0.640 | -5.07% | 11.900 | 12.600 | 18980 | 2305.714 | 5.97% |
| 2024-03-12 | 12.420 | 12.620 | 0.170 | 1.37% | 12.200 | 12.950 | 20602 | 2585.255 | 6.48% |
| 2024-03-11 | 12.250 | 12.450 | 0.060 | 0.48% | 12.250 | 12.620 | 10027 | 1239.598 | 3.15% |
| 2024-03-08 | 12.700 | 12.390 | -0.120 | -0.96% | 12.130 | 12.700 | 13057 | 1615.647 | 4.11% |
| 2024-03-07 | 13.370 | 12.510 | -0.690 | -5.23% | 12.510 | 13.650 | 20397 | 2646.342 | 6.41% |
| 2024-03-06 | 12.830 | 13.200 | 0.290 | 2.25% | 12.830 | 13.560 | 19481 | 2586.995 | 6.13% |
| 2024-03-05 | 13.400 | 12.910 | -0.790 | -5.77% | 12.810 | 13.660 | 28049 | 3710.151 | 8.82% |
| 2024-03-04 | 14.150 | 13.700 | -0.670 | -4.66% | 13.600 | 14.440 | 30706 | 4242.363 | 9.66% |
| 2024-03-01 | 14.280 | 14.370 | 0.020 | 0.14% | 14.000 | 14.900 | 36672 | 5293.891 | 11.53% |
| 2024-02-29 | 13.820 | 14.350 | 0.520 | 3.76% | 13.620 | 14.470 | 39250 | 5498.112 | 12.34% |
| 2024-02-28 | 14.300 | 13.830 | -0.680 | -4.69% | 13.830 | 15.380 | 62954 | 9170.292 | 19.80% |
| 2024-02-27 | 13.000 | 14.510 | 1.260 | 9.51% | 12.880 | 15.600 | 71968 | 10478.676 | 22.63% |
| 2024-02-26 | 13.800 | 13.250 | -0.040 | -0.30% | 13.110 | 13.980 | 27484 | 3726.860 | 8.64% |
| 2024-02-23 | 13.380 | 13.290 | -0.170 | -1.26% | 13.020 | 13.770 | 31068 | 4144.301 | 9.77% |
| 2024-02-22 | 13.320 | 13.460 | 0.200 | 1.51% | 13.090 | 13.680 | 28818 | 3853.353 | 9.06% |
| 2024-02-21 | 13.300 | 13.260 | -0.220 | -1.63% | 13.070 | 13.850 | 37966 | 5148.763 | 11.94% |
| 2024-02-20 | 12.730 | 13.480 | 0.650 | 5.07% | 12.520 | 13.940 | 39013 | 5241.014 | 12.27% |
| 2024-02-19 | 12.550 | 12.830 | 0.330 | 2.64% | 12.100 | 12.950 | 27524 | 3476.398 | 8.66% |
| 2024-02-08 | 13.450 | 12.500 | -0.690 | -5.23% | 11.500 | 13.480 | 40921 | 5117.993 | 12.87% |
| 2024-02-07 | 14.180 | 13.190 | -0.920 | -6.52% | 13.190 | 14.900 | 50432 | 7110.592 | 15.86% |
| 2024-02-06 | 12.800 | 14.110 | 1.040 | 7.96% | 12.770 | 14.350 | 46727 | 6456.728 | 14.70% |
| 2024-02-05 | 13.500 | 13.070 | -1.130 | -7.96% | 12.510 | 14.180 | 49937 | 6725.816 | 15.70% |
| 2024-02-02 | 15.060 | 14.200 | -1.300 | -8.39% | 13.900 | 15.270 | 67377 | 9833.735 | 21.19% |
| 2024-02-01 | 14.270 | 15.500 | 1.160 | 8.09% | 14.050 | 17.200 | 95886 | 15100.648 | 30.15% |