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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 10.910 | 11.030 | 0.070 | 0.64% | 10.890 | 11.200 | 5592 | 619.559 | 1.97% |
| 2024-05-13 | 11.190 | 10.960 | -0.350 | -3.09% | 10.930 | 11.230 | 9316 | 1027.420 | 3.28% |
| 2024-05-10 | 11.420 | 11.310 | -0.310 | -2.67% | 11.180 | 11.570 | 13525 | 1533.294 | 4.77% |
| 2024-05-09 | 11.240 | 11.620 | 0.420 | 3.75% | 11.180 | 11.780 | 16224 | 1866.380 | 5.72% |
| 2024-05-08 | 11.440 | 11.200 | -0.270 | -2.35% | 11.160 | 11.510 | 11969 | 1354.643 | 4.22% |
| 2024-05-07 | 11.610 | 11.470 | -0.220 | -1.88% | 11.410 | 11.790 | 10023 | 1156.860 | 3.53% |
| 2024-05-06 | 11.650 | 11.690 | 0.260 | 2.27% | 11.610 | 12.000 | 10169 | 1192.502 | 3.58% |
| 2024-04-30 | 11.600 | 11.430 | -0.090 | -0.78% | 11.400 | 11.800 | 10533 | 1214.179 | 3.71% |
| 2024-04-29 | 11.500 | 11.520 | 0.180 | 1.59% | 11.310 | 11.810 | 19516 | 2245.109 | 6.88% |
| 2024-04-26 | 11.300 | 11.340 | 0.320 | 2.90% | 10.890 | 11.470 | 18398 | 2061.957 | 6.48% |
| 2024-04-25 | 11.100 | 11.020 | 0.090 | 0.82% | 11.020 | 11.470 | 16432 | 1855.361 | 5.79% |
| 2024-04-24 | 10.810 | 10.930 | 0.040 | 0.37% | 10.710 | 11.060 | 9660 | 1052.452 | 3.40% |
| 2024-04-23 | 10.450 | 10.890 | 0.600 | 5.83% | 10.240 | 10.890 | 10470 | 1107.176 | 3.69% |
| 2024-04-22 | 10.370 | 10.290 | 0.010 | 0.10% | 10.080 | 10.420 | 5709 | 586.664 | 2.01% |
| 2024-04-19 | 10.300 | 10.280 | -0.390 | -3.66% | 10.280 | 10.720 | 12772 | 1328.376 | 4.50% |
| 2024-04-18 | 10.490 | 10.670 | 0.180 | 1.72% | 10.230 | 11.320 | 21175 | 2298.179 | 7.46% |
| 2024-04-17 | 9.800 | 10.490 | 0.810 | 8.37% | 9.800 | 10.580 | 14406 | 1474.975 | 5.08% |
| 2024-04-16 | 10.500 | 9.680 | -0.960 | -9.02% | 9.650 | 10.580 | 14977 | 1502.108 | 5.28% |
| 2024-04-15 | 11.270 | 10.640 | -0.420 | -3.80% | 10.610 | 11.350 | 18275 | 2000.780 | 6.44% |
| 2024-04-12 | 10.900 | 11.060 | -0.110 | -0.98% | 10.860 | 11.300 | 18488 | 2029.094 | 6.52% |
| 2024-04-11 | 11.400 | 11.170 | 0.070 | 0.63% | 11.060 | 11.950 | 20506 | 2356.404 | 7.23% |
| 2024-04-10 | 10.890 | 11.100 | 0.290 | 2.68% | 10.640 | 11.420 | 17668 | 1970.700 | 6.23% |
| 2024-04-09 | 10.600 | 10.810 | 0.230 | 2.17% | 10.600 | 10.820 | 5083 | 544.161 | 1.79% |
| 2024-04-08 | 11.040 | 10.580 | -0.430 | -3.91% | 10.500 | 11.090 | 11501 | 1232.316 | 4.05% |
| 2024-04-03 | 11.200 | 11.010 | -0.230 | -2.05% | 10.990 | 11.520 | 12025 | 1340.588 | 4.24% |
| 2024-04-02 | 11.630 | 11.240 | -0.350 | -3.02% | 11.000 | 11.630 | 12108 | 1372.671 | 4.27% |
| 2024-04-01 | 11.650 | 11.590 | 0.030 | 0.26% | 11.470 | 11.740 | 10164 | 1175.621 | 3.58% |
| 2024-03-29 | 11.670 | 11.560 | -0.050 | -0.43% | 11.300 | 11.790 | 11791 | 1357.712 | 4.16% |
| 2024-03-28 | 11.440 | 11.610 | 0.030 | 0.26% | 11.290 | 11.850 | 20853 | 2413.036 | 7.35% |
| 2024-03-27 | 11.300 | 11.580 | 0.330 | 2.93% | 11.290 | 12.300 | 27060 | 3194.455 | 9.54% |
| 2024-03-26 | 11.280 | 11.250 | -0.030 | -0.27% | 10.940 | 11.510 | 13500 | 1510.979 | 4.76% |
| 2024-03-25 | 11.920 | 11.280 | -0.640 | -5.37% | 11.270 | 12.090 | 17393 | 2013.995 | 6.13% |
| 2024-03-22 | 11.900 | 11.920 | -0.040 | -0.33% | 11.810 | 12.240 | 14128 | 1690.423 | 4.98% |
| 2024-03-21 | 12.250 | 11.960 | -0.510 | -4.09% | 11.870 | 12.450 | 26329 | 3185.815 | 9.28% |
| 2024-03-20 | 12.210 | 12.470 | -0.260 | -2.04% | 12.210 | 12.980 | 39326 | 4914.638 | 13.86% |
| 2024-03-19 | 14.210 | 12.730 | -0.840 | -6.19% | 12.680 | 14.210 | 78503 | 10607.197 | 27.67% |
| 2024-03-18 | 11.490 | 13.570 | 2.180 | 19.14% | 11.170 | 13.570 | 87712 | 11071.805 | 30.91% |
| 2024-03-15 | 10.830 | 11.390 | 0.570 | 5.27% | 10.640 | 11.660 | 27949 | 3162.754 | 9.85% |
| 2024-03-14 | 11.060 | 10.820 | -0.270 | -2.43% | 10.580 | 11.300 | 12103 | 1321.611 | 4.27% |
| 2024-03-13 | 11.520 | 11.090 | -0.350 | -3.06% | 11.050 | 11.520 | 13860 | 1555.268 | 4.88% |
| 2024-03-12 | 11.690 | 11.440 | -0.110 | -0.95% | 11.310 | 11.740 | 8676 | 994.346 | 3.06% |
| 2024-03-11 | 11.590 | 11.550 | 0.100 | 0.87% | 11.060 | 11.590 | 15047 | 1711.827 | 5.30% |
| 2024-03-08 | 11.660 | 11.450 | 0.080 | 0.70% | 11.360 | 11.880 | 14397 | 1679.759 | 5.07% |
| 2024-03-07 | 12.160 | 11.370 | -0.800 | -6.57% | 11.330 | 12.250 | 24040 | 2822.454 | 8.47% |
| 2024-03-06 | 12.190 | 12.170 | 0.050 | 0.41% | 11.920 | 12.390 | 19312 | 2347.635 | 6.81% |
| 2024-03-05 | 12.250 | 12.120 | -0.350 | -2.81% | 11.850 | 12.790 | 31826 | 3881.531 | 11.22% |
| 2024-03-04 | 12.700 | 12.470 | -0.810 | -6.10% | 12.200 | 13.060 | 43396 | 5435.447 | 15.29% |
| 2024-03-01 | 12.100 | 13.280 | 1.100 | 9.03% | 12.060 | 13.770 | 66311 | 8636.394 | 23.37% |
| 2024-02-29 | 11.630 | 12.180 | 0.460 | 3.92% | 11.410 | 12.200 | 20133 | 2385.344 | 7.10% |
| 2024-02-28 | 12.500 | 11.720 | -0.530 | -4.33% | 11.710 | 12.850 | 32158 | 3959.910 | 11.33% |
| 2024-02-27 | 11.530 | 12.250 | 0.730 | 6.34% | 11.390 | 12.300 | 36389 | 4367.431 | 12.82% |
| 2024-02-26 | 11.550 | 11.520 | -0.020 | -0.17% | 11.280 | 11.750 | 15607 | 1802.889 | 5.50% |
| 2024-02-23 | 11.880 | 11.540 | -0.420 | -3.51% | 11.300 | 12.080 | 23004 | 2666.146 | 8.11% |
| 2024-02-22 | 11.750 | 11.960 | -0.030 | -0.25% | 11.630 | 12.350 | 20370 | 2417.069 | 7.18% |
| 2024-02-21 | 12.200 | 11.990 | -0.010 | -0.08% | 11.950 | 12.600 | 32767 | 4017.909 | 11.55% |
| 2024-02-20 | 11.790 | 12.000 | 0.210 | 1.78% | 11.320 | 12.280 | 27996 | 3337.345 | 9.87% |
| 2024-02-19 | 11.250 | 11.790 | 0.540 | 4.80% | 10.920 | 11.790 | 25759 | 2931.239 | 9.08% |
| 2024-02-08 | 11.330 | 11.250 | 0.210 | 1.90% | 10.650 | 11.580 | 26708 | 2967.207 | 9.41% |
| 2024-02-07 | 11.580 | 11.040 | -0.470 | -4.08% | 11.040 | 12.180 | 31554 | 3694.354 | 11.12% |
| 2024-02-06 | 10.500 | 11.510 | 1.010 | 9.62% | 9.920 | 11.510 | 32601 | 3649.688 | 11.49% |
| 2024-02-05 | 10.490 | 10.500 | -0.050 | -0.47% | 9.630 | 10.930 | 26606 | 2736.370 | 9.38% |