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 | 10.510 | 10.550 | -0.090 | -0.85% | 10.210 | 10.620 | 2608 | 273.673 | 0.53% |
| 2024-05-13 | 10.710 | 10.640 | -0.070 | -0.65% | 10.530 | 10.710 | 3706 | 391.298 | 0.75% |
| 2024-05-10 | 10.790 | 10.710 | 0.170 | 1.61% | 10.400 | 10.800 | 4685 | 497.146 | 0.95% |
| 2024-05-09 | 10.540 | 10.540 | 0.000 | 0.00% | 10.410 | 10.550 | 2538 | 266.781 | 0.52% |
| 2024-05-08 | 10.560 | 10.540 | -0.050 | -0.47% | 10.270 | 10.600 | 2707 | 284.031 | 0.55% |
| 2024-05-07 | 10.650 | 10.590 | -0.010 | -0.09% | 10.470 | 10.720 | 2710 | 285.616 | 0.69% |
| 2024-05-06 | 10.900 | 10.600 | -0.240 | -2.21% | 10.520 | 10.900 | 4628 | 496.251 | 1.18% |
| 2024-04-30 | 10.850 | 10.840 | 0.000 | 0.00% | 10.730 | 11.030 | 1429 | 155.233 | 0.36% |
| 2024-04-29 | 10.960 | 10.840 | -0.220 | -1.99% | 10.810 | 11.160 | 1392 | 152.128 | 0.35% |
| 2024-04-26 | 10.980 | 11.060 | 0.040 | 0.36% | 10.900 | 11.200 | 3087 | 340.683 | 0.78% |
| 2024-04-25 | 11.230 | 11.020 | -0.170 | -1.52% | 10.860 | 11.230 | 2709 | 296.694 | 0.69% |
| 2024-04-24 | 10.950 | 11.190 | 0.040 | 0.36% | 10.880 | 11.310 | 2956 | 329.534 | 0.75% |
| 2024-04-23 | 11.200 | 11.150 | -0.050 | -0.45% | 11.030 | 11.280 | 2551 | 284.252 | 0.65% |
| 2024-04-22 | 11.260 | 11.200 | -0.030 | -0.27% | 11.010 | 11.470 | 4675 | 524.960 | 1.19% |
| 2024-04-19 | 11.080 | 11.230 | 0.040 | 0.36% | 11.010 | 11.420 | 5220 | 585.326 | 1.33% |
| 2024-04-18 | 11.440 | 11.190 | -0.140 | -1.24% | 11.140 | 11.510 | 841 | 94.161 | 0.21% |
| 2024-04-17 | 11.280 | 11.330 | 0.170 | 1.52% | 11.110 | 11.700 | 1951 | 220.147 | 0.50% |
| 2024-04-16 | 11.220 | 11.160 | -0.220 | -1.93% | 10.910 | 11.490 | 2213 | 246.197 | 0.56% |
| 2024-04-15 | 11.580 | 11.380 | -0.060 | -0.52% | 11.220 | 11.730 | 823 | 93.263 | 0.21% |
| 2024-04-12 | 11.240 | 11.440 | -0.010 | -0.09% | 11.130 | 11.680 | 2526 | 287.477 | 0.64% |
| 2024-04-11 | 11.340 | 11.450 | 0.010 | 0.09% | 11.150 | 11.490 | 2388 | 270.211 | 0.61% |
| 2024-04-10 | 11.300 | 11.440 | -0.010 | -0.09% | 11.170 | 11.520 | 4729 | 536.999 | 1.20% |
| 2024-04-09 | 11.390 | 11.450 | -0.110 | -0.95% | 11.390 | 11.700 | 2790 | 321.053 | 0.71% |
| 2024-04-08 | 11.280 | 11.560 | 0.380 | 3.40% | 10.950 | 11.800 | 11704 | 1334.629 | 2.97% |
| 2024-04-03 | 10.900 | 11.180 | 0.200 | 1.82% | 10.890 | 11.330 | 4969 | 556.402 | 1.26% |
| 2024-04-02 | 10.790 | 10.980 | 0.160 | 1.48% | 10.700 | 11.080 | 2761 | 301.688 | 0.70% |
| 2024-04-01 | 11.000 | 10.820 | -0.160 | -1.46% | 10.810 | 11.000 | 1398 | 151.893 | 0.36% |
| 2024-03-29 | 11.150 | 10.980 | -0.040 | -0.36% | 10.850 | 11.150 | 2327 | 254.661 | 0.59% |
| 2024-03-28 | 10.940 | 11.020 | -0.170 | -1.52% | 10.940 | 11.140 | 3337 | 367.546 | 0.85% |
| 2024-03-27 | 11.000 | 11.190 | 0.060 | 0.54% | 10.910 | 11.210 | 4125 | 455.151 | 1.05% |
| 2024-03-26 | 10.830 | 11.130 | 0.310 | 2.87% | 10.830 | 11.300 | 5898 | 654.082 | 1.50% |
| 2024-03-25 | 10.760 | 10.820 | -0.100 | -0.92% | 10.720 | 10.960 | 3490 | 377.032 | 0.89% |
| 2024-03-22 | 11.530 | 10.920 | -0.360 | -3.19% | 10.830 | 11.530 | 3966 | 438.405 | 1.01% |
| 2024-03-21 | 10.980 | 11.280 | 0.090 | 0.80% | 10.980 | 11.310 | 2804 | 315.136 | 0.71% |
| 2024-03-20 | 10.920 | 11.190 | 0.280 | 2.57% | 10.880 | 11.280 | 4196 | 465.837 | 1.07% |
| 2024-03-19 | 11.220 | 10.910 | -0.480 | -4.21% | 10.910 | 11.480 | 6306 | 701.351 | 1.60% |
| 2024-03-18 | 11.300 | 11.390 | 0.140 | 1.24% | 11.060 | 11.510 | 6030 | 682.257 | 1.53% |
| 2024-03-15 | 11.040 | 11.250 | 0.230 | 2.09% | 10.800 | 11.380 | 8031 | 899.977 | 2.04% |
| 2024-03-14 | 11.240 | 11.020 | -0.210 | -1.87% | 10.860 | 11.280 | 1685 | 186.930 | 0.43% |
| 2024-03-13 | 11.470 | 11.230 | -0.190 | -1.66% | 11.180 | 11.590 | 2117 | 239.289 | 0.54% |
| 2024-03-12 | 11.490 | 11.420 | -0.080 | -0.70% | 11.150 | 11.500 | 5570 | 628.737 | 1.41% |
| 2024-03-11 | 11.900 | 11.500 | -0.300 | -2.54% | 11.390 | 11.900 | 6521 | 749.790 | 1.66% |
| 2024-03-08 | 11.410 | 11.800 | 0.420 | 3.69% | 11.410 | 12.120 | 11478 | 1361.617 | 2.92% |
| 2024-03-07 | 11.630 | 11.380 | -0.240 | -2.07% | 11.300 | 11.960 | 13676 | 1584.990 | 3.47% |
| 2024-03-06 | 12.000 | 11.620 | -0.510 | -4.20% | 11.560 | 12.180 | 12218 | 1432.008 | 3.10% |
| 2024-03-05 | 12.080 | 12.130 | 0.250 | 2.10% | 11.800 | 12.380 | 10581 | 1273.907 | 2.69% |
| 2024-03-04 | 11.980 | 11.880 | -0.360 | -2.94% | 11.610 | 12.100 | 8454 | 1000.887 | 2.15% |
| 2024-03-01 | 12.800 | 12.240 | -0.180 | -1.45% | 11.780 | 12.800 | 15174 | 1834.001 | 3.85% |
| 2024-02-29 | 12.000 | 12.420 | 0.490 | 4.11% | 11.600 | 12.790 | 22170 | 2743.521 | 5.63% |
| 2024-02-28 | 11.450 | 11.930 | 0.440 | 3.83% | 11.100 | 11.990 | 33092 | 3849.240 | 8.40% |
| 2024-02-27 | 11.770 | 11.490 | -0.360 | -3.04% | 11.310 | 11.770 | 26719 | 3074.948 | 6.79% |
| 2024-02-26 | 11.680 | 11.850 | -0.210 | -1.74% | 11.310 | 12.080 | 15393 | 1784.190 | 3.91% |
| 2024-02-23 | 11.320 | 12.060 | 0.760 | 6.73% | 11.170 | 12.930 | 29556 | 3549.083 | 7.51% |
| 2024-02-22 | 11.480 | 11.300 | -0.010 | -0.09% | 10.970 | 11.730 | 10825 | 1217.075 | 2.75% |
| 2024-02-21 | 11.440 | 11.310 | -0.240 | -2.08% | 11.130 | 11.880 | 10750 | 1235.459 | 2.73% |
| 2024-02-20 | 11.080 | 11.550 | 0.570 | 5.19% | 10.810 | 11.670 | 20503 | 2328.362 | 5.21% |
| 2024-02-19 | 10.800 | 10.980 | 0.200 | 1.86% | 10.530 | 11.490 | 20849 | 2303.029 | 5.30% |
| 2024-02-08 | 10.550 | 10.780 | 0.310 | 2.96% | 10.060 | 10.940 | 16503 | 1750.825 | 4.19% |
| 2024-02-07 | 10.110 | 10.470 | 0.060 | 0.58% | 9.920 | 10.560 | 20025 | 2060.252 | 5.09% |
| 2024-02-06 | 10.120 | 10.410 | 0.310 | 3.07% | 9.670 | 10.500 | 17417 | 1774.808 | 4.42% |
| 2024-02-05 | 10.180 | 10.100 | -0.080 | -0.79% | 9.330 | 10.470 | 15700 | 1570.770 | 3.99% |