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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 10.580 | 10.360 | -0.160 | -1.52% | 10.350 | 10.580 | 1479 | 154.350 | 0.67% |
| 2024-05-15 | 10.470 | 10.520 | -0.070 | -0.66% | 10.410 | 10.620 | 1288 | 135.857 | 0.58% |
| 2024-05-14 | 10.380 | 10.590 | 0.050 | 0.47% | 10.370 | 10.620 | 1680 | 176.712 | 0.76% |
| 2024-05-13 | 10.650 | 10.540 | -0.150 | -1.40% | 10.490 | 10.700 | 2594 | 274.595 | 1.17% |
| 2024-05-10 | 10.970 | 10.690 | -0.180 | -1.66% | 10.690 | 10.970 | 2662 | 287.168 | 1.20% |
| 2024-05-09 | 10.920 | 10.870 | 0.030 | 0.28% | 10.830 | 10.930 | 2541 | 276.042 | 1.14% |
| 2024-05-08 | 10.990 | 10.840 | -0.150 | -1.36% | 10.830 | 10.990 | 2111 | 230.201 | 0.95% |
| 2024-05-07 | 10.980 | 10.990 | 0.020 | 0.18% | 10.870 | 11.030 | 3843 | 420.190 | 1.73% |
| 2024-05-06 | 11.260 | 10.970 | -0.080 | -0.72% | 10.930 | 11.260 | 4765 | 523.979 | 2.15% |
| 2024-04-30 | 11.140 | 11.050 | -0.200 | -1.78% | 11.050 | 11.290 | 4194 | 466.322 | 1.89% |
| 2024-04-29 | 11.110 | 11.250 | 0.160 | 1.44% | 10.960 | 11.310 | 5631 | 629.705 | 2.54% |
| 2024-04-26 | 11.110 | 11.090 | -0.020 | -0.18% | 10.960 | 11.130 | 2892 | 320.356 | 1.30% |
| 2024-04-25 | 11.190 | 11.110 | 0.030 | 0.27% | 10.690 | 11.190 | 2874 | 318.360 | 1.29% |
| 2024-04-24 | 11.160 | 11.080 | -0.060 | -0.54% | 11.060 | 11.340 | 3891 | 434.374 | 1.75% |
| 2024-04-23 | 11.050 | 11.140 | -0.040 | -0.36% | 11.000 | 11.170 | 4094 | 452.604 | 1.84% |
| 2024-04-22 | 11.130 | 11.180 | 0.070 | 0.63% | 11.010 | 11.380 | 4464 | 501.219 | 2.01% |
| 2024-04-19 | 11.510 | 11.110 | -0.170 | -1.51% | 11.040 | 11.800 | 5622 | 632.972 | 2.53% |
| 2024-04-18 | 10.720 | 11.280 | 0.480 | 4.44% | 10.540 | 11.280 | 8071 | 892.570 | 3.63% |
| 2024-04-17 | 10.090 | 10.800 | 0.870 | 8.76% | 9.920 | 10.900 | 5976 | 622.881 | 2.69% |
| 2024-04-16 | 10.410 | 9.930 | -0.420 | -4.06% | 9.300 | 10.410 | 2691 | 266.692 | 1.21% |
| 2024-04-15 | 10.700 | 10.350 | -0.300 | -2.82% | 10.220 | 10.770 | 4094 | 429.374 | 1.84% |
| 2024-04-12 | 10.750 | 10.650 | -0.200 | -1.84% | 10.600 | 10.810 | 2910 | 310.369 | 1.31% |
| 2024-04-11 | 11.000 | 10.850 | -0.160 | -1.45% | 10.720 | 11.160 | 2950 | 320.621 | 1.33% |
| 2024-04-10 | 10.530 | 11.010 | 0.310 | 2.90% | 10.500 | 11.490 | 6854 | 763.523 | 3.09% |
| 2024-04-09 | 10.750 | 10.700 | 0.080 | 0.75% | 10.620 | 10.880 | 1161 | 124.461 | 0.52% |
| 2024-04-08 | 10.570 | 10.620 | -0.130 | -1.21% | 10.560 | 11.010 | 1796 | 193.738 | 0.81% |
| 2024-04-03 | 10.750 | 10.750 | -0.130 | -1.19% | 10.700 | 10.840 | 1352 | 145.258 | 0.61% |
| 2024-04-02 | 11.010 | 10.880 | -0.140 | -1.27% | 10.760 | 11.010 | 2181 | 236.666 | 0.98% |
| 2024-04-01 | 10.800 | 11.020 | 0.220 | 2.04% | 10.710 | 11.190 | 2822 | 307.137 | 1.27% |
| 2024-03-29 | 10.830 | 10.800 | -0.150 | -1.37% | 10.700 | 10.950 | 2342 | 253.027 | 1.05% |
| 2024-03-28 | 11.070 | 10.950 | 0.120 | 1.11% | 10.740 | 11.100 | 3085 | 336.328 | 1.39% |
| 2024-03-27 | 10.870 | 10.830 | 0.070 | 0.65% | 10.760 | 11.470 | 4341 | 483.740 | 1.95% |
| 2024-03-26 | 10.710 | 10.760 | -0.130 | -1.19% | 10.530 | 11.080 | 2047 | 220.584 | 0.92% |
| 2024-03-25 | 11.220 | 10.890 | -0.370 | -3.29% | 10.710 | 11.220 | 3677 | 404.392 | 1.66% |
| 2024-03-22 | 11.590 | 11.260 | -0.150 | -1.31% | 11.230 | 11.680 | 5380 | 608.842 | 2.42% |
| 2024-03-21 | 11.880 | 11.410 | -0.340 | -2.89% | 11.360 | 11.880 | 4902 | 563.573 | 2.21% |
| 2024-03-20 | 11.800 | 11.750 | 0.030 | 0.26% | 11.670 | 11.850 | 2951 | 346.330 | 1.33% |
| 2024-03-19 | 11.810 | 11.720 | -0.290 | -2.41% | 11.700 | 12.040 | 4755 | 562.854 | 2.14% |
| 2024-03-18 | 12.330 | 12.010 | -0.060 | -0.50% | 11.680 | 12.340 | 8833 | 1054.229 | 3.98% |
| 2024-03-15 | 11.330 | 12.070 | 0.810 | 7.19% | 11.240 | 12.500 | 14779 | 1771.625 | 6.65% |
| 2024-03-14 | 11.320 | 11.260 | -0.060 | -0.53% | 11.230 | 11.520 | 2863 | 324.537 | 1.29% |
| 2024-03-13 | 11.430 | 11.320 | -0.240 | -2.08% | 11.250 | 11.640 | 3311 | 377.744 | 1.49% |
| 2024-03-12 | 11.770 | 11.560 | -0.220 | -1.87% | 11.500 | 11.870 | 3692 | 428.312 | 1.66% |
| 2024-03-11 | 11.610 | 11.780 | 0.120 | 1.03% | 11.410 | 11.850 | 2914 | 339.312 | 1.31% |
| 2024-03-08 | 11.870 | 11.660 | -0.190 | -1.60% | 11.550 | 11.970 | 3681 | 429.480 | 1.66% |
| 2024-03-07 | 11.900 | 11.850 | -0.330 | -2.71% | 11.840 | 12.300 | 3678 | 440.503 | 1.66% |
| 2024-03-06 | 11.920 | 12.180 | 0.270 | 2.27% | 11.820 | 12.260 | 4225 | 509.459 | 1.90% |
| 2024-03-05 | 12.500 | 11.910 | -0.360 | -2.93% | 11.910 | 12.500 | 8268 | 1005.062 | 3.72% |
| 2024-03-04 | 12.600 | 12.270 | -0.530 | -4.14% | 12.200 | 12.800 | 8382 | 1038.266 | 3.77% |
| 2024-03-01 | 12.530 | 12.800 | 0.240 | 1.91% | 12.380 | 12.950 | 12835 | 1628.264 | 5.78% |
| 2024-02-29 | 12.330 | 12.560 | 0.340 | 2.78% | 12.050 | 12.600 | 12164 | 1501.082 | 5.48% |
| 2024-02-28 | 12.920 | 12.220 | -0.520 | -4.08% | 12.170 | 12.920 | 16123 | 2026.371 | 7.26% |
| 2024-02-27 | 12.100 | 12.740 | 0.790 | 6.61% | 11.910 | 12.930 | 19500 | 2451.089 | 8.78% |
| 2024-02-26 | 11.600 | 11.950 | 0.010 | 0.08% | 11.600 | 12.260 | 8226 | 986.223 | 3.70% |
| 2024-02-23 | 12.210 | 11.940 | -0.470 | -3.79% | 11.800 | 12.390 | 11925 | 1437.832 | 5.37% |
| 2024-02-22 | 12.520 | 12.410 | -0.110 | -0.88% | 12.200 | 12.590 | 11306 | 1395.049 | 5.09% |
| 2024-02-21 | 12.230 | 12.520 | 0.190 | 1.54% | 12.100 | 13.540 | 19084 | 2456.574 | 8.59% |
| 2024-02-20 | 11.620 | 12.330 | 0.490 | 4.14% | 11.620 | 12.460 | 10337 | 1256.686 | 4.65% |
| 2024-02-19 | 11.890 | 11.840 | 0.260 | 2.25% | 11.520 | 11.920 | 8860 | 1036.429 | 3.99% |
| 2024-02-08 | 12.100 | 11.580 | -0.620 | -5.08% | 11.220 | 12.510 | 12815 | 1492.905 | 5.77% |
| 2024-02-07 | 13.300 | 12.200 | -0.850 | -6.51% | 12.130 | 13.600 | 22572 | 2934.577 | 10.16% |