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 | 12.690 | 12.000 | -0.450 | -3.61% | 11.820 | 13.490 | 58935 | 7470.028 | 31.17% |
| 2024-05-09 | 12.570 | 12.450 | -1.350 | -9.78% | 12.310 | 13.400 | 75750 | 9711.511 | 40.06% |
| 2024-05-08 | 11.580 | 13.800 | 1.850 | 15.48% | 11.580 | 14.700 | 103211 | 13242.166 | 54.59% |
| 2024-05-07 | 11.700 | 11.950 | -0.350 | -2.85% | 11.550 | 12.910 | 76864 | 9251.333 | 40.65% |
| 2024-05-06 | 12.600 | 12.300 | -0.590 | -4.58% | 12.300 | 14.730 | 113877 | 14981.304 | 60.23% |
| 2024-04-30 | 9.950 | 12.890 | 2.970 | 29.94% | 9.890 | 12.890 | 108222 | 13449.566 | 57.24% |
| 2024-04-29 | 9.400 | 9.920 | 0.820 | 9.01% | 9.240 | 9.940 | 11043 | 1063.170 | 5.84% |
| 2024-04-26 | 9.100 | 9.100 | 0.140 | 1.56% | 8.760 | 9.150 | 3060 | 275.822 | 1.62% |
| 2024-04-25 | 8.940 | 8.960 | -0.040 | -0.44% | 8.810 | 8.970 | 2064 | 183.678 | 1.09% |
| 2024-04-24 | 9.190 | 9.000 | 0.170 | 1.93% | 8.790 | 9.190 | 3110 | 277.299 | 1.65% |
| 2024-04-23 | 8.630 | 8.830 | 0.110 | 1.26% | 8.600 | 8.870 | 1650 | 143.905 | 0.87% |
| 2024-04-22 | 9.020 | 8.720 | 0.020 | 0.23% | 8.700 | 9.150 | 1557 | 138.125 | 0.82% |
| 2024-04-19 | 8.650 | 8.700 | -0.120 | -1.36% | 8.650 | 8.980 | 1715 | 149.989 | 0.91% |
| 2024-04-18 | 8.700 | 8.820 | -0.110 | -1.23% | 8.700 | 9.260 | 3115 | 281.405 | 1.65% |
| 2024-04-17 | 8.450 | 8.930 | 0.430 | 5.06% | 8.450 | 8.960 | 4113 | 362.854 | 2.18% |
| 2024-04-16 | 9.050 | 8.500 | -0.520 | -5.76% | 8.500 | 9.050 | 3723 | 322.266 | 1.97% |
| 2024-04-15 | 9.430 | 9.020 | -0.280 | -3.01% | 9.010 | 9.450 | 2304 | 210.671 | 1.22% |
| 2024-04-12 | 9.340 | 9.300 | -0.140 | -1.48% | 9.290 | 9.580 | 1531 | 143.817 | 0.81% |
| 2024-04-11 | 9.700 | 9.440 | -0.260 | -2.68% | 9.400 | 9.810 | 2579 | 246.829 | 1.36% |
| 2024-04-10 | 9.470 | 9.700 | 0.190 | 2.00% | 9.200 | 9.990 | 4464 | 434.941 | 2.36% |
| 2024-04-09 | 9.550 | 9.510 | 0.150 | 1.60% | 9.260 | 9.640 | 3084 | 290.593 | 1.63% |
| 2024-04-08 | 9.930 | 9.360 | -0.610 | -6.12% | 9.220 | 9.970 | 4517 | 433.247 | 2.39% |
| 2024-04-03 | 10.060 | 9.970 | -0.080 | -0.80% | 9.910 | 10.170 | 3072 | 307.051 | 1.62% |
| 2024-04-02 | 10.310 | 10.050 | -0.340 | -3.27% | 10.050 | 10.390 | 4978 | 505.653 | 2.63% |
| 2024-04-01 | 10.360 | 10.390 | -0.110 | -1.05% | 10.290 | 10.500 | 3962 | 410.253 | 2.10% |
| 2024-03-29 | 10.530 | 10.500 | -0.140 | -1.32% | 10.230 | 10.570 | 5392 | 561.056 | 2.85% |
| 2024-03-28 | 10.740 | 10.640 | 0.300 | 2.90% | 10.250 | 10.740 | 8348 | 874.235 | 4.42% |
| 2024-03-27 | 10.350 | 10.340 | 0.160 | 1.57% | 10.130 | 10.640 | 8174 | 854.224 | 4.32% |
| 2024-03-26 | 10.360 | 10.180 | -0.190 | -1.83% | 10.060 | 10.580 | 5414 | 551.620 | 2.86% |
| 2024-03-25 | 10.730 | 10.370 | -0.360 | -3.36% | 10.350 | 10.960 | 4669 | 497.613 | 2.47% |
| 2024-03-22 | 11.090 | 10.730 | -0.340 | -3.07% | 10.610 | 11.160 | 8374 | 906.905 | 4.43% |
| 2024-03-21 | 11.580 | 11.070 | -0.410 | -3.57% | 11.040 | 11.600 | 10913 | 1226.731 | 5.77% |
| 2024-03-20 | 11.250 | 11.480 | 0.190 | 1.68% | 11.130 | 11.800 | 13460 | 1544.767 | 7.12% |
| 2024-03-19 | 11.720 | 11.290 | -0.510 | -4.32% | 11.250 | 11.720 | 16940 | 1929.395 | 8.96% |
| 2024-03-18 | 11.980 | 11.800 | -0.050 | -0.42% | 11.270 | 12.370 | 20538 | 2406.394 | 10.86% |
| 2024-03-15 | 11.050 | 11.850 | 0.490 | 4.31% | 10.820 | 11.860 | 31387 | 3555.784 | 16.60% |
| 2024-03-14 | 10.990 | 11.360 | 0.690 | 6.47% | 10.990 | 12.680 | 37404 | 4420.360 | 19.78% |
| 2024-03-13 | 10.660 | 10.670 | -0.580 | -5.16% | 10.410 | 10.780 | 21283 | 2254.126 | 11.26% |
| 2024-03-12 | 10.440 | 11.250 | 1.210 | 12.05% | 10.300 | 12.580 | 32347 | 3697.930 | 17.11% |
| 2024-03-11 | 9.830 | 10.040 | -0.020 | -0.20% | 9.830 | 10.130 | 2351 | 235.003 | 1.24% |
| 2024-03-08 | 10.170 | 10.060 | 0.060 | 0.60% | 9.880 | 10.170 | 2166 | 216.814 | 1.15% |
| 2024-03-07 | 10.320 | 10.000 | -0.310 | -3.01% | 9.970 | 10.320 | 4738 | 478.913 | 2.51% |
| 2024-03-06 | 10.300 | 10.310 | 0.020 | 0.19% | 10.230 | 10.440 | 3182 | 328.393 | 1.68% |
| 2024-03-05 | 10.590 | 10.290 | -0.600 | -5.51% | 10.290 | 10.700 | 5205 | 542.465 | 2.75% |
| 2024-03-04 | 10.790 | 10.890 | 0.080 | 0.74% | 10.530 | 11.500 | 5715 | 619.592 | 3.02% |
| 2024-03-01 | 11.090 | 10.810 | -0.090 | -0.83% | 10.710 | 11.090 | 4895 | 530.995 | 2.59% |
| 2024-02-29 | 10.610 | 10.900 | 0.180 | 1.68% | 10.440 | 11.000 | 6359 | 685.770 | 3.36% |
| 2024-02-28 | 11.090 | 10.720 | -0.400 | -3.60% | 10.500 | 11.560 | 10559 | 1173.380 | 5.58% |
| 2024-02-27 | 10.540 | 11.120 | 0.570 | 5.40% | 10.410 | 11.200 | 11321 | 1235.265 | 5.99% |
| 2024-02-26 | 10.700 | 10.550 | -0.020 | -0.19% | 10.000 | 10.700 | 4645 | 482.919 | 2.46% |
| 2024-02-23 | 10.750 | 10.570 | -0.140 | -1.31% | 10.450 | 10.850 | 4930 | 524.215 | 2.61% |
| 2024-02-22 | 10.680 | 10.710 | 0.060 | 0.56% | 10.560 | 10.840 | 6531 | 698.094 | 3.45% |
| 2024-02-21 | 10.370 | 10.650 | 0.060 | 0.57% | 10.260 | 10.840 | 8692 | 917.648 | 4.60% |
| 2024-02-20 | 9.870 | 10.590 | 0.390 | 3.82% | 9.870 | 10.920 | 8171 | 869.140 | 4.32% |
| 2024-02-19 | 10.100 | 10.200 | 0.100 | 0.99% | 9.700 | 10.200 | 7156 | 716.215 | 3.78% |
| 2024-02-08 | 10.190 | 10.100 | -0.390 | -3.72% | 9.280 | 10.510 | 11022 | 1083.837 | 5.83% |
| 2024-02-07 | 10.890 | 10.490 | -0.550 | -4.98% | 10.010 | 11.970 | 19766 | 2198.758 | 10.45% |
| 2024-02-06 | 8.700 | 11.040 | 2.210 | 25.03% | 8.350 | 11.170 | 16696 | 1749.830 | 8.83% |
| 2024-02-05 | 9.200 | 8.830 | -0.600 | -6.36% | 8.250 | 9.390 | 5315 | 470.087 | 2.81% |