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 | 11.670 | 11.650 | 0.000 | 0.00% | 11.510 | 11.790 | 16022 | 1858.253 | 0.51% |
| 2024-05-08 | 11.560 | 11.650 | 0.060 | 0.52% | 11.500 | 12.050 | 16935 | 1998.014 | 0.53% |
| 2024-05-07 | 11.700 | 11.590 | -0.170 | -1.45% | 11.510 | 11.800 | 11606 | 1351.088 | 0.43% |
| 2024-05-06 | 11.800 | 11.760 | 0.070 | 0.60% | 11.680 | 11.840 | 10890 | 1279.866 | 0.40% |
| 2024-04-30 | 11.910 | 11.690 | -0.280 | -2.34% | 11.680 | 12.040 | 12621 | 1487.990 | 0.46% |
| 2024-04-29 | 12.010 | 11.970 | -0.100 | -0.83% | 11.680 | 12.120 | 18482 | 2196.490 | 0.68% |
| 2024-04-26 | 11.550 | 12.070 | -0.530 | -4.21% | 11.510 | 12.360 | 36710 | 4388.441 | 1.35% |
| 2024-04-25 | 12.800 | 12.600 | -0.200 | -1.56% | 12.550 | 12.860 | 8568 | 1087.959 | 0.31% |
| 2024-04-24 | 12.570 | 12.800 | 0.230 | 1.83% | 12.470 | 12.890 | 10659 | 1360.176 | 0.39% |
| 2024-04-23 | 12.620 | 12.570 | -0.170 | -1.33% | 12.420 | 12.800 | 10455 | 1318.630 | 0.38% |
| 2024-04-22 | 12.540 | 12.740 | 0.080 | 0.63% | 12.530 | 12.880 | 9106 | 1158.286 | 0.33% |
| 2024-04-19 | 12.270 | 12.660 | 0.110 | 0.88% | 12.270 | 13.000 | 12225 | 1542.100 | 0.45% |
| 2024-04-18 | 12.250 | 12.550 | 0.300 | 2.45% | 12.070 | 13.290 | 21917 | 2801.649 | 0.81% |
| 2024-04-17 | 11.740 | 12.250 | 0.570 | 4.88% | 11.740 | 12.370 | 13202 | 1609.861 | 0.49% |
| 2024-04-16 | 12.090 | 11.680 | -0.520 | -4.26% | 11.280 | 12.260 | 18814 | 2192.789 | 0.69% |
| 2024-04-15 | 12.750 | 12.200 | -0.480 | -3.79% | 12.100 | 12.940 | 14224 | 1778.699 | 0.52% |
| 2024-04-12 | 13.230 | 12.680 | -0.450 | -3.43% | 12.610 | 13.230 | 16035 | 2062.046 | 0.59% |
| 2024-04-11 | 13.430 | 13.130 | -0.350 | -2.60% | 13.030 | 13.480 | 14355 | 1901.149 | 0.53% |
| 2024-04-10 | 13.050 | 13.480 | 0.320 | 2.43% | 13.020 | 13.880 | 24722 | 3353.429 | 0.91% |
| 2024-04-09 | 13.060 | 13.160 | 0.130 | 1.00% | 13.050 | 13.330 | 11771 | 1550.227 | 0.43% |
| 2024-04-08 | 13.520 | 13.030 | -0.490 | -3.62% | 13.020 | 13.650 | 15576 | 2076.818 | 0.57% |
| 2024-04-03 | 13.700 | 13.520 | -0.260 | -1.89% | 13.220 | 13.700 | 23268 | 3126.956 | 0.86% |
| 2024-04-02 | 13.500 | 13.780 | -0.100 | -0.72% | 13.460 | 14.160 | 29895 | 4133.256 | 1.10% |
| 2024-04-01 | 14.160 | 13.880 | -0.260 | -1.84% | 13.800 | 14.440 | 34123 | 4799.171 | 1.25% |
| 2024-03-29 | 14.050 | 14.140 | -0.270 | -1.87% | 14.000 | 14.670 | 42147 | 6013.485 | 1.55% |
| 2024-03-28 | 13.300 | 14.410 | 1.210 | 9.17% | 13.270 | 14.990 | 63389 | 8994.386 | 2.33% |
| 2024-03-27 | 13.590 | 13.200 | -0.330 | -2.44% | 13.020 | 13.680 | 35598 | 4746.209 | 1.31% |
| 2024-03-26 | 13.880 | 13.530 | -0.760 | -5.32% | 13.350 | 14.000 | 45795 | 6252.203 | 1.68% |
| 2024-03-25 | 15.400 | 14.290 | -0.960 | -6.30% | 14.290 | 15.820 | 70464 | 10652.363 | 2.59% |
| 2024-03-22 | 14.300 | 15.250 | 1.360 | 9.79% | 14.180 | 15.800 | 96544 | 14717.845 | 3.55% |
| 2024-03-21 | 13.120 | 13.890 | 0.640 | 4.83% | 13.020 | 14.200 | 52416 | 7151.575 | 1.93% |
| 2024-03-20 | 13.150 | 13.250 | 0.080 | 0.61% | 12.880 | 13.290 | 25777 | 3378.369 | 0.95% |
| 2024-03-19 | 12.950 | 13.170 | -0.050 | -0.38% | 12.800 | 13.770 | 36017 | 4795.043 | 1.32% |
| 2024-03-18 | 12.480 | 13.220 | 0.720 | 5.76% | 12.420 | 13.500 | 45511 | 5996.025 | 1.67% |
| 2024-03-15 | 12.150 | 12.500 | 0.360 | 2.97% | 11.910 | 12.670 | 23239 | 2878.254 | 0.85% |
| 2024-03-14 | 12.200 | 12.140 | -0.250 | -2.02% | 11.890 | 12.510 | 18099 | 2210.726 | 0.67% |
| 2024-03-13 | 12.370 | 12.390 | -0.180 | -1.43% | 12.050 | 12.770 | 33837 | 4202.526 | 1.24% |
| 2024-03-12 | 11.480 | 12.570 | 0.850 | 7.25% | 11.450 | 13.250 | 48606 | 6017.263 | 1.79% |
| 2024-03-11 | 11.550 | 11.720 | 0.140 | 1.21% | 11.100 | 11.800 | 28073 | 3241.523 | 1.03% |
| 2024-03-08 | 10.990 | 11.580 | 0.680 | 6.24% | 10.590 | 11.600 | 25547 | 2835.569 | 0.94% |
| 2024-03-07 | 11.350 | 10.900 | -0.510 | -4.47% | 10.900 | 11.480 | 16254 | 1821.030 | 0.60% |
| 2024-03-06 | 11.390 | 11.410 | -0.030 | -0.26% | 11.250 | 11.540 | 15020 | 1713.112 | 0.55% |
| 2024-03-05 | 12.100 | 11.440 | -0.590 | -4.90% | 11.330 | 12.140 | 20297 | 2350.690 | 0.75% |
| 2024-03-04 | 12.400 | 12.030 | -0.370 | -2.98% | 11.940 | 12.400 | 13897 | 1683.133 | 0.51% |
| 2024-03-01 | 12.580 | 12.400 | -0.180 | -1.43% | 12.330 | 12.730 | 15338 | 1913.514 | 0.56% |
| 2024-02-29 | 12.380 | 12.580 | 0.200 | 1.62% | 12.300 | 12.640 | 19129 | 2388.585 | 0.70% |
| 2024-02-28 | 12.980 | 12.380 | -0.590 | -4.55% | 12.340 | 13.320 | 23788 | 3060.005 | 0.87% |
| 2024-02-27 | 12.500 | 12.970 | 0.560 | 4.51% | 12.370 | 13.080 | 19617 | 2515.897 | 0.72% |
| 2024-02-26 | 12.480 | 12.410 | -0.280 | -2.21% | 12.260 | 12.690 | 20921 | 2607.144 | 0.77% |
| 2024-02-23 | 12.900 | 12.690 | -0.190 | -1.48% | 12.570 | 13.010 | 18844 | 2398.420 | 0.69% |
| 2024-02-22 | 13.200 | 12.880 | -0.350 | -2.65% | 12.640 | 13.240 | 23684 | 3066.599 | 0.87% |
| 2024-02-21 | 12.040 | 13.230 | 1.110 | 9.16% | 11.820 | 13.400 | 37596 | 4763.401 | 1.38% |
| 2024-02-20 | 11.860 | 12.120 | 0.140 | 1.17% | 11.620 | 12.430 | 17643 | 2134.841 | 0.65% |
| 2024-02-19 | 12.210 | 11.980 | -0.070 | -0.58% | 11.680 | 12.350 | 20069 | 2398.392 | 0.74% |
| 2024-02-08 | 11.900 | 12.050 | 0.200 | 1.69% | 11.280 | 12.470 | 26237 | 3102.344 | 0.96% |
| 2024-02-07 | 11.230 | 11.850 | 0.620 | 5.52% | 11.230 | 12.950 | 47963 | 5822.524 | 1.76% |
| 2024-02-06 | 9.260 | 11.230 | 2.020 | 21.93% | 9.000 | 11.590 | 41073 | 4144.135 | 1.51% |
| 2024-02-05 | 10.180 | 9.210 | -0.890 | -8.81% | 9.080 | 10.180 | 23080 | 2194.029 | 0.85% |
| 2024-02-02 | 10.950 | 10.100 | -0.800 | -7.34% | 9.900 | 11.030 | 29747 | 3076.156 | 1.09% |
| 2024-02-01 | 11.600 | 10.900 | -0.650 | -5.63% | 10.660 | 11.600 | 27010 | 2977.226 | 0.99% |
| 2024-01-31 | 12.150 | 11.550 | -0.550 | -4.55% | 11.400 | 12.210 | 25504 | 3013.020 | 0.94% |