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 | 11.250 | 11.210 | -0.070 | -0.62% | 11.170 | 11.380 | 7574 | 853.364 | 3.08% |
| 2024-05-08 | 11.560 | 11.280 | -0.300 | -2.59% | 11.240 | 11.700 | 11891 | 1362.532 | 4.84% |
| 2024-05-07 | 11.600 | 11.580 | -0.110 | -0.94% | 11.300 | 11.770 | 19091 | 2198.590 | 7.77% |
| 2024-05-06 | 11.820 | 11.690 | -0.070 | -0.60% | 11.580 | 11.910 | 12116 | 1415.510 | 4.93% |
| 2024-04-30 | 12.310 | 11.760 | -0.560 | -4.55% | 11.680 | 12.580 | 18439 | 2227.876 | 7.50% |
| 2024-04-29 | 12.200 | 12.320 | -0.670 | -5.16% | 12.000 | 12.480 | 30491 | 3736.781 | 12.40% |
| 2024-04-26 | 12.720 | 12.990 | 0.740 | 6.04% | 12.310 | 13.180 | 30702 | 3933.060 | 12.49% |
| 2024-04-25 | 12.650 | 12.250 | 0.050 | 0.41% | 12.200 | 13.200 | 20365 | 2584.003 | 8.29% |
| 2024-04-24 | 11.800 | 12.200 | 0.230 | 1.92% | 11.800 | 12.700 | 16147 | 1991.246 | 6.57% |
| 2024-04-23 | 11.550 | 11.970 | 0.510 | 4.45% | 11.420 | 11.990 | 12892 | 1519.562 | 5.24% |
| 2024-04-22 | 11.600 | 11.460 | -0.180 | -1.55% | 11.200 | 11.810 | 7380 | 848.813 | 3.00% |
| 2024-04-19 | 11.810 | 11.640 | -0.340 | -2.84% | 11.460 | 12.050 | 13370 | 1563.714 | 5.44% |
| 2024-04-18 | 11.980 | 11.980 | -0.140 | -1.16% | 11.750 | 12.430 | 20936 | 2537.748 | 8.52% |
| 2024-04-17 | 11.330 | 12.120 | 1.110 | 10.08% | 11.170 | 12.350 | 20400 | 2417.837 | 8.30% |
| 2024-04-16 | 12.000 | 11.010 | -1.010 | -8.40% | 10.780 | 12.000 | 17907 | 2021.948 | 7.28% |
| 2024-04-15 | 12.280 | 12.020 | -0.380 | -3.06% | 11.900 | 12.570 | 16627 | 2025.149 | 6.76% |
| 2024-04-12 | 12.800 | 12.400 | -0.450 | -3.50% | 12.340 | 13.040 | 14507 | 1842.162 | 5.90% |
| 2024-04-11 | 13.250 | 12.850 | -0.540 | -4.03% | 12.820 | 13.260 | 19379 | 2522.341 | 7.88% |
| 2024-04-10 | 12.740 | 13.390 | 0.500 | 3.88% | 12.710 | 13.860 | 31452 | 4215.470 | 12.80% |
| 2024-04-09 | 12.650 | 12.890 | 0.240 | 1.90% | 12.650 | 12.990 | 11995 | 1539.312 | 4.88% |
| 2024-04-08 | 13.040 | 12.650 | -0.460 | -3.51% | 12.600 | 13.400 | 18325 | 2378.387 | 7.45% |
| 2024-04-03 | 13.200 | 13.110 | -0.220 | -1.65% | 12.780 | 13.560 | 24990 | 3287.607 | 10.17% |
| 2024-04-02 | 13.630 | 13.330 | -0.390 | -2.84% | 13.300 | 14.100 | 23472 | 3197.718 | 9.55% |
| 2024-04-01 | 13.530 | 13.720 | 0.210 | 1.55% | 13.300 | 13.840 | 23294 | 3147.084 | 9.63% |
| 2024-03-29 | 13.550 | 13.510 | -0.120 | -0.88% | 13.500 | 14.050 | 25993 | 3557.696 | 10.75% |
| 2024-03-28 | 13.770 | 13.630 | -0.160 | -1.16% | 13.370 | 14.130 | 38814 | 5323.026 | 16.05% |
| 2024-03-27 | 14.810 | 13.790 | -1.210 | -8.07% | 13.760 | 15.640 | 44183 | 6495.139 | 18.27% |
| 2024-03-26 | 14.310 | 15.000 | 0.530 | 3.66% | 13.880 | 15.380 | 40190 | 5858.783 | 16.62% |
| 2024-03-25 | 15.800 | 14.470 | -1.820 | -11.17% | 14.460 | 16.200 | 42113 | 6374.035 | 17.42% |
| 2024-03-22 | 15.990 | 16.290 | 0.120 | 0.74% | 15.710 | 17.800 | 59176 | 9932.254 | 24.47% |
| 2024-03-21 | 15.960 | 16.170 | 0.390 | 2.47% | 14.840 | 16.440 | 55375 | 8627.826 | 22.90% |
| 2024-03-20 | 16.000 | 15.780 | -0.640 | -3.90% | 15.690 | 17.230 | 61732 | 10143.377 | 25.53% |
| 2024-03-19 | 18.000 | 16.420 | -1.760 | -9.68% | 16.140 | 18.200 | 83376 | 14193.973 | 34.48% |
| 2024-03-18 | 15.500 | 18.180 | 4.190 | 29.95% | 15.500 | 18.180 | 124302 | 20638.670 | 51.41% |
| 2024-03-15 | 12.290 | 13.990 | 1.740 | 14.20% | 12.160 | 14.660 | 64368 | 8743.839 | 26.62% |
| 2024-03-14 | 12.420 | 12.250 | -0.200 | -1.61% | 12.150 | 12.690 | 12527 | 1560.085 | 5.18% |
| 2024-03-13 | 13.260 | 12.450 | -0.820 | -6.18% | 12.420 | 13.330 | 26278 | 3360.097 | 10.87% |
| 2024-03-12 | 13.450 | 13.270 | -0.340 | -2.50% | 13.110 | 13.680 | 21781 | 2905.748 | 9.01% |
| 2024-03-11 | 13.070 | 13.610 | 0.520 | 3.97% | 13.020 | 13.860 | 21531 | 2906.025 | 8.90% |
| 2024-03-08 | 13.050 | 13.090 | 0.060 | 0.46% | 12.910 | 13.410 | 13026 | 1709.379 | 5.39% |
| 2024-03-07 | 13.600 | 13.030 | -0.630 | -4.61% | 13.010 | 13.900 | 23798 | 3197.742 | 9.84% |
| 2024-03-06 | 13.320 | 13.660 | 0.310 | 2.32% | 13.250 | 14.090 | 27854 | 3833.790 | 11.52% |
| 2024-03-05 | 14.000 | 13.350 | -0.850 | -5.99% | 13.090 | 14.250 | 36860 | 5014.227 | 15.24% |
| 2024-03-04 | 14.570 | 14.200 | -0.680 | -4.57% | 14.140 | 15.380 | 43802 | 6453.109 | 18.11% |
| 2024-03-01 | 15.300 | 14.880 | -1.290 | -7.98% | 14.610 | 15.990 | 73466 | 11171.003 | 30.38% |
| 2024-02-29 | 13.780 | 16.170 | 2.210 | 15.83% | 13.310 | 16.990 | 92902 | 14194.754 | 38.42% |
| 2024-02-28 | 13.190 | 13.960 | 0.410 | 3.03% | 13.020 | 15.520 | 66783 | 9435.943 | 27.62% |
| 2024-02-27 | 12.500 | 13.550 | 0.950 | 7.54% | 12.480 | 13.800 | 23000 | 3041.786 | 9.51% |
| 2024-02-26 | 12.520 | 12.600 | -0.100 | -0.79% | 12.400 | 12.950 | 15158 | 1920.832 | 6.27% |
| 2024-02-23 | 13.100 | 12.700 | -0.440 | -3.35% | 12.390 | 13.130 | 25416 | 3227.562 | 10.51% |
| 2024-02-22 | 13.100 | 13.140 | 0.310 | 2.42% | 13.090 | 13.990 | 22548 | 3033.480 | 9.32% |
| 2024-02-21 | 12.560 | 12.830 | -0.070 | -0.54% | 12.500 | 13.470 | 14662 | 1909.659 | 6.06% |
| 2024-02-20 | 12.590 | 12.900 | 0.300 | 2.38% | 12.200 | 13.480 | 17588 | 2269.454 | 7.27% |
| 2024-02-19 | 12.160 | 12.600 | 0.600 | 5.00% | 12.000 | 12.610 | 17114 | 2112.296 | 7.08% |
| 2024-02-08 | 12.160 | 12.000 | 0.090 | 0.76% | 11.000 | 12.300 | 16433 | 1911.847 | 6.80% |
| 2024-02-07 | 12.200 | 11.910 | -0.240 | -1.98% | 11.680 | 13.020 | 25361 | 3158.060 | 10.49% |
| 2024-02-06 | 10.260 | 12.150 | 1.730 | 16.60% | 10.060 | 12.350 | 29861 | 3462.360 | 12.35% |
| 2024-02-05 | 10.300 | 10.420 | 0.010 | 0.10% | 9.550 | 10.820 | 19855 | 2028.160 | 8.21% |
| 2024-02-02 | 11.390 | 10.410 | -0.960 | -8.44% | 10.250 | 11.480 | 18835 | 2036.622 | 7.79% |
| 2024-02-01 | 11.990 | 11.370 | -0.680 | -5.64% | 11.350 | 12.040 | 15323 | 1786.796 | 6.34% |
| 2024-01-31 | 11.980 | 12.050 | 0.120 | 1.01% | 11.700 | 12.500 | 17602 | 2129.049 | 7.28% |
| 2024-01-30 | 12.190 | 11.930 | -0.360 | -2.93% | 11.570 | 12.480 | 19193 | 2291.461 | 7.94% |