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 | 11.290 | 11.390 | 0.090 | 0.80% | 11.290 | 11.550 | 7721 | 883.882 | 0.95% |
| 2024-05-08 | 11.600 | 11.300 | -0.250 | -2.16% | 11.210 | 11.740 | 10138 | 1159.235 | 1.25% |
| 2024-05-07 | 11.850 | 11.550 | -0.300 | -2.53% | 11.520 | 11.990 | 13271 | 1554.639 | 1.64% |
| 2024-05-06 | 12.300 | 11.850 | -0.120 | -1.00% | 11.680 | 12.330 | 19530 | 2321.021 | 2.41% |
| 2024-04-30 | 11.600 | 11.970 | 0.580 | 5.09% | 11.460 | 12.380 | 29428 | 3519.495 | 3.63% |
| 2024-04-29 | 11.220 | 11.390 | 0.350 | 3.17% | 11.220 | 11.850 | 21507 | 2462.648 | 2.65% |
| 2024-04-26 | 10.380 | 11.040 | 0.580 | 5.54% | 10.380 | 11.250 | 22145 | 2426.764 | 2.73% |
| 2024-04-25 | 10.600 | 10.460 | -0.190 | -1.78% | 10.400 | 10.700 | 12546 | 1322.375 | 1.55% |
| 2024-04-24 | 10.370 | 10.650 | 0.400 | 3.90% | 10.260 | 10.950 | 18028 | 1905.579 | 2.22% |
| 2024-04-23 | 10.080 | 10.250 | 0.250 | 2.50% | 9.960 | 10.360 | 11990 | 1224.374 | 1.48% |
| 2024-04-22 | 10.490 | 10.000 | -0.410 | -3.94% | 9.720 | 10.500 | 14817 | 1480.713 | 1.83% |
| 2024-04-19 | 10.740 | 10.410 | -0.390 | -3.61% | 10.100 | 10.740 | 17873 | 1853.228 | 2.20% |
| 2024-04-18 | 11.100 | 10.800 | -0.430 | -3.83% | 10.610 | 11.100 | 20272 | 2194.904 | 2.50% |
| 2024-04-17 | 10.300 | 11.230 | 0.980 | 9.56% | 10.300 | 11.280 | 17049 | 1896.664 | 2.10% |
| 2024-04-16 | 11.300 | 10.250 | -1.180 | -10.32% | 10.010 | 11.400 | 17300 | 1814.712 | 2.13% |
| 2024-04-15 | 11.860 | 11.430 | -0.560 | -4.67% | 11.240 | 12.150 | 12906 | 1500.682 | 1.59% |
| 2024-04-12 | 12.580 | 11.990 | -0.480 | -3.85% | 11.980 | 12.660 | 10071 | 1229.792 | 1.24% |
| 2024-04-11 | 12.850 | 12.470 | -0.310 | -2.43% | 12.440 | 12.850 | 12209 | 1530.822 | 1.51% |
| 2024-04-10 | 12.350 | 12.780 | 0.480 | 3.90% | 12.290 | 13.300 | 23076 | 2966.147 | 2.85% |
| 2024-04-09 | 12.120 | 12.300 | 0.220 | 1.82% | 12.050 | 12.400 | 8870 | 1083.405 | 1.09% |
| 2024-04-08 | 12.850 | 12.080 | -0.690 | -5.40% | 11.910 | 12.850 | 14983 | 1841.389 | 1.85% |
| 2024-04-03 | 13.170 | 12.770 | -0.300 | -2.30% | 12.640 | 13.210 | 13654 | 1757.922 | 1.68% |
| 2024-04-02 | 13.790 | 13.070 | -0.680 | -4.95% | 12.980 | 13.790 | 21790 | 2892.191 | 2.69% |
| 2024-04-01 | 13.770 | 13.750 | 0.160 | 1.18% | 13.600 | 13.890 | 14631 | 2002.054 | 1.80% |
| 2024-03-29 | 14.000 | 13.590 | -0.360 | -2.58% | 13.400 | 14.130 | 18727 | 2557.914 | 2.31% |
| 2024-03-28 | 13.980 | 13.950 | 0.110 | 0.79% | 13.830 | 14.180 | 22482 | 3153.763 | 2.77% |
| 2024-03-27 | 14.570 | 13.840 | -0.580 | -4.02% | 13.810 | 14.830 | 27638 | 3967.623 | 3.41% |
| 2024-03-26 | 14.710 | 14.420 | -0.960 | -6.24% | 14.260 | 15.100 | 43522 | 6367.643 | 5.37% |
| 2024-03-25 | 16.080 | 15.380 | -0.180 | -1.16% | 15.160 | 17.220 | 69967 | 11435.843 | 8.63% |
| 2024-03-22 | 15.000 | 15.560 | 0.480 | 3.18% | 14.710 | 15.790 | 54365 | 8306.224 | 6.70% |
| 2024-03-21 | 15.100 | 15.080 | 0.000 | 0.00% | 14.650 | 15.680 | 38084 | 5747.674 | 4.70% |
| 2024-03-20 | 14.790 | 15.080 | 0.380 | 2.59% | 14.660 | 15.390 | 29481 | 4427.689 | 3.64% |
| 2024-03-19 | 14.970 | 14.700 | -0.250 | -1.67% | 14.620 | 15.080 | 22140 | 3277.428 | 2.73% |
| 2024-03-18 | 14.700 | 14.950 | 0.130 | 0.88% | 14.330 | 15.150 | 30175 | 4442.930 | 3.72% |
| 2024-03-15 | 14.320 | 14.820 | 0.340 | 2.35% | 14.290 | 15.050 | 28964 | 4268.599 | 3.57% |
| 2024-03-14 | 15.400 | 14.480 | -0.680 | -4.49% | 14.210 | 15.400 | 25227 | 3713.578 | 3.11% |
| 2024-03-13 | 14.830 | 15.160 | 0.210 | 1.40% | 14.820 | 15.790 | 34676 | 5301.605 | 4.28% |
| 2024-03-12 | 14.570 | 14.950 | 0.660 | 4.62% | 14.550 | 15.360 | 39608 | 5937.621 | 4.88% |
| 2024-03-11 | 14.300 | 14.290 | -0.190 | -1.31% | 13.810 | 14.420 | 27204 | 3842.761 | 3.35% |
| 2024-03-08 | 14.310 | 14.480 | 0.170 | 1.19% | 14.170 | 14.590 | 18512 | 2664.184 | 2.28% |
| 2024-03-07 | 15.200 | 14.310 | -0.680 | -4.54% | 14.300 | 15.360 | 30985 | 4552.435 | 3.82% |
| 2024-03-06 | 15.000 | 14.990 | -0.160 | -1.06% | 14.850 | 15.480 | 32235 | 4866.926 | 3.97% |
| 2024-03-05 | 15.600 | 15.150 | -0.800 | -5.02% | 15.110 | 15.850 | 38326 | 5901.530 | 4.73% |
| 2024-03-04 | 15.990 | 15.950 | 0.030 | 0.19% | 15.180 | 16.490 | 51807 | 8240.597 | 6.39% |
| 2024-03-01 | 15.230 | 15.920 | 0.380 | 2.45% | 15.200 | 16.200 | 59216 | 9330.551 | 7.30% |
| 2024-02-29 | 14.900 | 15.540 | 0.350 | 2.30% | 14.750 | 15.820 | 42082 | 6476.071 | 5.19% |
| 2024-02-28 | 16.000 | 15.190 | -1.460 | -8.77% | 15.110 | 16.650 | 78222 | 12483.476 | 9.65% |
| 2024-02-27 | 15.600 | 16.650 | 0.510 | 3.16% | 15.530 | 16.980 | 73755 | 12087.266 | 9.09% |
| 2024-02-26 | 16.000 | 16.140 | -0.640 | -3.81% | 15.560 | 16.450 | 74481 | 11882.608 | 9.18% |
| 2024-02-23 | 16.160 | 16.780 | 0.780 | 4.88% | 15.200 | 17.710 | 101752 | 16844.840 | 12.55% |
| 2024-02-22 | 16.000 | 16.000 | 0.600 | 3.90% | 15.910 | 17.770 | 97536 | 16238.976 | 12.03% |
| 2024-02-21 | 14.660 | 15.400 | -0.680 | -4.23% | 14.610 | 16.190 | 97936 | 14985.339 | 12.08% |
| 2024-02-20 | 17.300 | 16.080 | 1.430 | 9.76% | 16.010 | 18.590 | 139194 | 24157.684 | 17.16% |
| 2024-02-19 | 14.100 | 14.650 | 3.380 | 29.99% | 13.210 | 14.650 | 64382 | 9249.396 | 7.94% |
| 2024-02-08 | 10.910 | 11.270 | 0.240 | 2.18% | 10.350 | 11.500 | 22395 | 2461.633 | 2.76% |
| 2024-02-07 | 11.010 | 11.030 | 0.170 | 1.57% | 10.850 | 11.690 | 26870 | 3049.912 | 3.31% |
| 2024-02-06 | 9.860 | 10.860 | 0.960 | 9.70% | 9.580 | 10.890 | 24224 | 2538.224 | 2.99% |
| 2024-02-05 | 11.170 | 9.900 | -1.270 | -11.37% | 9.200 | 11.450 | 23058 | 2361.173 | 2.84% |
| 2024-02-02 | 12.280 | 11.170 | -0.760 | -6.37% | 10.720 | 12.430 | 18664 | 2143.771 | 2.30% |
| 2024-02-01 | 12.500 | 11.930 | -0.580 | -4.64% | 11.860 | 12.790 | 16793 | 2060.178 | 2.07% |
| 2024-01-31 | 12.600 | 12.510 | -0.090 | -0.71% | 12.340 | 12.850 | 17438 | 2200.160 | 2.15% |
| 2024-01-30 | 13.060 | 12.600 | -0.460 | -3.52% | 12.490 | 13.400 | 18440 | 2370.267 | 2.27% |