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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.860 | 10.710 | -0.220 | -2.01% | 10.700 | 11.000 | 14197 | 1536.731 | 2.14% |
| 2024-05-07 | 11.000 | 10.930 | 0.000 | 0.00% | 10.860 | 11.250 | 16107 | 1766.251 | 2.43% |
| 2024-05-06 | 10.850 | 10.930 | 0.250 | 2.34% | 10.700 | 11.120 | 23238 | 2525.226 | 3.50% |
| 2024-04-30 | 10.660 | 10.680 | 0.070 | 0.66% | 10.590 | 10.930 | 16538 | 1779.288 | 2.49% |
| 2024-04-29 | 10.770 | 10.610 | 0.100 | 0.95% | 10.500 | 11.000 | 26547 | 2846.059 | 4.00% |
| 2024-04-26 | 10.020 | 10.510 | 0.480 | 4.79% | 10.000 | 10.900 | 29453 | 3060.362 | 4.44% |
| 2024-04-25 | 10.150 | 10.030 | -0.020 | -0.20% | 10.000 | 10.350 | 15727 | 1593.394 | 2.37% |
| 2024-04-24 | 9.930 | 10.050 | 0.130 | 1.31% | 9.890 | 10.080 | 19886 | 1988.187 | 2.99% |
| 2024-04-23 | 10.170 | 9.920 | -0.150 | -1.49% | 9.780 | 10.180 | 25509 | 2538.967 | 3.84% |
| 2024-04-22 | 10.620 | 10.070 | -0.450 | -4.28% | 9.880 | 10.750 | 28169 | 2880.554 | 4.24% |
| 2024-04-19 | 10.700 | 10.520 | -0.290 | -2.68% | 10.450 | 10.850 | 11757 | 1247.674 | 1.77% |
| 2024-04-18 | 10.600 | 10.810 | -0.340 | -3.05% | 10.600 | 11.260 | 20774 | 2261.104 | 3.13% |
| 2024-04-17 | 10.380 | 11.150 | 1.380 | 14.12% | 10.000 | 11.680 | 31388 | 3438.885 | 4.73% |
| 2024-04-16 | 10.800 | 9.770 | -1.030 | -9.54% | 9.300 | 10.970 | 19096 | 1935.377 | 2.88% |
| 2024-04-15 | 11.200 | 10.800 | -0.290 | -2.61% | 10.730 | 11.350 | 11147 | 1226.143 | 1.68% |
| 2024-04-12 | 11.640 | 11.090 | -0.450 | -3.90% | 11.010 | 11.640 | 12027 | 1358.617 | 1.81% |
| 2024-04-11 | 11.700 | 11.540 | -0.310 | -2.62% | 11.520 | 11.850 | 10385 | 1209.056 | 1.56% |
| 2024-04-10 | 11.640 | 11.850 | 0.300 | 2.60% | 11.410 | 12.190 | 23236 | 2776.550 | 3.50% |
| 2024-04-09 | 11.220 | 11.550 | 0.280 | 2.48% | 11.220 | 11.730 | 7748 | 895.442 | 1.17% |
| 2024-04-08 | 11.520 | 11.270 | -0.250 | -2.17% | 11.260 | 11.720 | 8535 | 979.867 | 1.29% |
| 2024-04-03 | 11.840 | 11.520 | -0.340 | -2.87% | 11.520 | 11.930 | 9830 | 1155.044 | 1.48% |
| 2024-04-02 | 12.100 | 11.860 | -0.310 | -2.55% | 11.840 | 12.240 | 13752 | 1640.282 | 2.07% |
| 2024-04-01 | 11.940 | 12.170 | 0.190 | 1.59% | 11.810 | 12.190 | 15799 | 1899.954 | 2.38% |
| 2024-03-29 | 12.330 | 11.980 | -0.190 | -1.56% | 11.750 | 12.330 | 15436 | 1853.686 | 2.32% |
| 2024-03-28 | 11.910 | 12.170 | 0.140 | 1.16% | 11.910 | 12.350 | 12779 | 1556.734 | 1.92% |
| 2024-03-27 | 12.080 | 12.030 | -0.070 | -0.58% | 12.010 | 12.470 | 16459 | 2020.930 | 2.48% |
| 2024-03-26 | 12.250 | 12.100 | -0.330 | -2.65% | 11.810 | 12.780 | 21078 | 2570.944 | 3.17% |
| 2024-03-25 | 12.950 | 12.430 | -0.640 | -4.90% | 12.420 | 13.200 | 22741 | 2921.036 | 3.42% |
| 2024-03-22 | 13.280 | 13.070 | -0.400 | -2.97% | 12.920 | 13.750 | 29983 | 3994.596 | 4.51% |
| 2024-03-21 | 13.610 | 13.470 | -0.390 | -2.81% | 13.460 | 13.930 | 32662 | 4447.933 | 4.92% |
| 2024-03-20 | 13.540 | 13.860 | 0.190 | 1.39% | 13.120 | 14.180 | 54220 | 7429.695 | 8.16% |
| 2024-03-19 | 13.510 | 13.670 | 0.500 | 3.80% | 13.510 | 14.510 | 61436 | 8589.551 | 9.25% |
| 2024-03-18 | 13.080 | 13.170 | 0.270 | 2.09% | 12.920 | 13.280 | 27509 | 3610.065 | 4.14% |
| 2024-03-15 | 12.420 | 12.900 | 0.390 | 3.12% | 12.150 | 13.000 | 33085 | 4193.435 | 4.98% |
| 2024-03-14 | 12.860 | 12.510 | -0.170 | -1.34% | 12.400 | 13.100 | 20142 | 2572.846 | 3.03% |
| 2024-03-13 | 13.010 | 12.680 | -0.200 | -1.55% | 12.600 | 13.060 | 18779 | 2399.333 | 2.83% |
| 2024-03-12 | 12.710 | 12.880 | 0.160 | 1.26% | 12.650 | 13.120 | 21080 | 2729.878 | 3.17% |
| 2024-03-11 | 12.900 | 12.720 | 0.020 | 0.16% | 12.360 | 12.900 | 18338 | 2300.971 | 2.76% |
| 2024-03-08 | 12.950 | 12.700 | 0.090 | 0.71% | 12.580 | 13.060 | 13529 | 1725.407 | 2.04% |
| 2024-03-07 | 13.410 | 12.610 | -0.580 | -4.40% | 12.580 | 13.490 | 25760 | 3325.369 | 3.88% |
| 2024-03-06 | 12.750 | 13.190 | 0.500 | 3.94% | 12.750 | 13.370 | 33792 | 4455.572 | 5.09% |
| 2024-03-05 | 13.400 | 12.690 | -0.720 | -5.37% | 12.670 | 13.400 | 31073 | 4020.606 | 4.68% |
| 2024-03-04 | 13.760 | 13.410 | -0.450 | -3.25% | 13.070 | 13.960 | 38588 | 5187.596 | 5.81% |
| 2024-03-01 | 14.510 | 13.860 | -0.320 | -2.26% | 13.850 | 14.900 | 53119 | 7544.756 | 8.00% |
| 2024-02-29 | 13.490 | 14.180 | 0.560 | 4.11% | 13.310 | 14.270 | 54740 | 7655.938 | 8.24% |
| 2024-02-28 | 13.560 | 13.620 | 0.080 | 0.59% | 13.280 | 14.200 | 61971 | 8548.299 | 9.33% |
| 2024-02-27 | 13.210 | 13.540 | 0.440 | 3.36% | 13.210 | 13.690 | 44160 | 5956.671 | 6.65% |
| 2024-02-26 | 13.730 | 13.100 | -0.710 | -5.14% | 13.100 | 13.730 | 40834 | 5434.181 | 6.15% |
| 2024-02-23 | 14.000 | 13.810 | -0.050 | -0.36% | 13.400 | 14.400 | 50360 | 6923.245 | 7.58% |
| 2024-02-22 | 13.300 | 13.860 | 0.460 | 3.43% | 13.020 | 14.770 | 64006 | 8979.789 | 9.64% |
| 2024-02-21 | 12.750 | 13.400 | 0.170 | 1.28% | 12.310 | 13.950 | 66203 | 8711.682 | 9.97% |
| 2024-02-20 | 12.650 | 13.230 | -0.200 | -1.49% | 12.510 | 13.890 | 71989 | 9600.136 | 10.84% |
| 2024-02-19 | 11.350 | 13.430 | 2.620 | 24.24% | 11.350 | 13.990 | 80018 | 10279.073 | 12.05% |
| 2024-02-08 | 10.750 | 10.810 | 0.130 | 1.22% | 9.900 | 10.980 | 32614 | 3428.794 | 4.91% |
| 2024-02-07 | 10.590 | 10.680 | 0.200 | 1.91% | 10.300 | 11.380 | 43419 | 4734.101 | 6.54% |
| 2024-02-06 | 9.230 | 10.480 | 1.260 | 13.67% | 8.800 | 10.660 | 41109 | 4136.070 | 6.19% |
| 2024-02-05 | 9.890 | 9.220 | -0.660 | -6.68% | 8.600 | 9.890 | 27313 | 2521.615 | 4.11% |
| 2024-02-02 | 10.550 | 9.880 | -0.850 | -7.92% | 9.510 | 10.880 | 28983 | 2961.226 | 4.36% |
| 2024-02-01 | 11.460 | 10.730 | -0.840 | -7.26% | 10.650 | 11.470 | 24818 | 2746.377 | 3.74% |
| 2024-01-31 | 11.430 | 11.570 | 0.050 | 0.43% | 11.400 | 11.780 | 29898 | 3456.707 | 4.50% |
| 2024-01-30 | 12.000 | 11.520 | -0.380 | -3.19% | 11.460 | 12.070 | 17187 | 2022.278 | 2.59% |