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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 15.220 | 16.170 | 0.870 | 5.69% | 14.760 | 16.990 | 6651 | 1043.323 | 1.09% |
| 2024-05-09 | 15.000 | 15.300 | 0.440 | 2.96% | 14.700 | 15.480 | 6674 | 1007.326 | 1.10% |
| 2024-05-08 | 15.030 | 14.860 | -0.040 | -0.27% | 14.470 | 15.130 | 7226 | 1068.057 | 1.19% |
| 2024-05-07 | 15.280 | 14.900 | -0.490 | -3.18% | 14.660 | 15.280 | 5983 | 889.600 | 0.98% |
| 2024-05-06 | 16.080 | 15.390 | -0.610 | -3.81% | 14.990 | 16.100 | 9097 | 1384.839 | 1.50% |
| 2024-04-30 | 16.200 | 16.000 | -0.350 | -2.14% | 15.560 | 17.780 | 12249 | 2025.359 | 2.01% |
| 2024-04-29 | 13.910 | 16.350 | 2.400 | 17.20% | 13.630 | 16.350 | 14856 | 2211.455 | 2.44% |
| 2024-04-26 | 13.600 | 13.950 | 0.270 | 1.97% | 13.510 | 13.990 | 5558 | 762.519 | 0.91% |
| 2024-04-25 | 13.080 | 13.680 | 0.550 | 4.19% | 12.790 | 13.680 | 5379 | 709.789 | 0.88% |
| 2024-04-24 | 12.700 | 13.130 | 0.340 | 2.66% | 12.510 | 13.140 | 6786 | 866.721 | 1.12% |
| 2024-04-23 | 11.990 | 12.790 | 0.740 | 6.14% | 11.810 | 12.890 | 9657 | 1190.944 | 1.59% |
| 2024-04-22 | 11.770 | 12.050 | 0.120 | 1.01% | 11.770 | 12.170 | 3384 | 408.574 | 0.56% |
| 2024-04-19 | 11.540 | 11.930 | 0.230 | 1.97% | 11.410 | 12.090 | 2804 | 330.195 | 0.46% |
| 2024-04-18 | 11.490 | 11.700 | 0.110 | 0.95% | 11.400 | 11.880 | 2981 | 347.201 | 0.49% |
| 2024-04-17 | 11.500 | 11.590 | 0.100 | 0.87% | 11.340 | 11.610 | 2533 | 292.091 | 0.42% |
| 2024-04-16 | 11.430 | 11.490 | 0.010 | 0.09% | 11.230 | 11.650 | 2162 | 246.690 | 0.36% |
| 2024-04-15 | 11.480 | 11.480 | -0.120 | -1.03% | 11.400 | 11.800 | 2359 | 274.566 | 0.39% |
| 2024-04-12 | 11.560 | 11.600 | 0.020 | 0.17% | 11.390 | 11.660 | 2049 | 235.734 | 0.34% |
| 2024-04-11 | 11.450 | 11.580 | -0.020 | -0.17% | 11.300 | 11.610 | 2863 | 327.524 | 0.47% |
| 2024-04-10 | 11.320 | 11.600 | 0.160 | 1.40% | 11.280 | 11.690 | 3724 | 430.703 | 0.61% |
| 2024-04-09 | 11.380 | 11.440 | 0.040 | 0.35% | 11.260 | 11.760 | 2907 | 333.512 | 0.48% |
| 2024-04-08 | 11.640 | 11.400 | -0.400 | -3.39% | 11.320 | 11.700 | 2790 | 320.910 | 0.46% |
| 2024-04-03 | 11.910 | 11.800 | -0.180 | -1.50% | 11.150 | 12.110 | 6754 | 779.403 | 1.11% |
| 2024-04-02 | 12.160 | 11.980 | -0.180 | -1.48% | 11.780 | 12.160 | 3291 | 393.202 | 0.54% |
| 2024-04-01 | 12.040 | 12.160 | 0.030 | 0.25% | 11.960 | 12.270 | 2612 | 315.598 | 0.43% |
| 2024-03-29 | 12.000 | 12.130 | 0.140 | 1.17% | 11.880 | 12.400 | 2235 | 270.701 | 0.37% |
| 2024-03-28 | 11.870 | 11.990 | -0.040 | -0.33% | 11.860 | 12.050 | 1953 | 233.520 | 0.32% |
| 2024-03-27 | 11.880 | 12.030 | 0.070 | 0.59% | 11.850 | 12.050 | 1347 | 161.165 | 0.22% |
| 2024-03-26 | 11.870 | 11.960 | 0.050 | 0.42% | 11.740 | 12.010 | 1699 | 202.517 | 0.28% |
| 2024-03-25 | 11.940 | 11.910 | -0.100 | -0.83% | 11.640 | 12.000 | 1965 | 231.693 | 0.32% |
| 2024-03-22 | 11.860 | 12.010 | 0.070 | 0.59% | 11.700 | 12.030 | 1877 | 222.873 | 0.31% |
| 2024-03-21 | 12.110 | 11.940 | -0.290 | -2.37% | 11.800 | 12.390 | 2595 | 311.999 | 0.43% |
| 2024-03-20 | 12.190 | 12.230 | -0.100 | -0.81% | 12.090 | 12.450 | 2233 | 273.356 | 0.37% |
| 2024-03-19 | 12.030 | 12.330 | 0.250 | 2.07% | 11.720 | 12.660 | 4983 | 603.482 | 0.82% |
| 2024-03-18 | 12.290 | 12.080 | -0.260 | -2.11% | 12.010 | 12.320 | 3664 | 442.238 | 0.60% |
| 2024-03-15 | 11.910 | 12.340 | 0.290 | 2.41% | 11.450 | 12.360 | 3427 | 418.340 | 0.56% |
| 2024-03-14 | 12.210 | 12.050 | -0.150 | -1.23% | 11.970 | 12.400 | 2294 | 276.734 | 0.38% |
| 2024-03-13 | 11.940 | 12.200 | 0.150 | 1.24% | 11.930 | 12.310 | 3627 | 441.410 | 0.60% |
| 2024-03-12 | 12.060 | 12.050 | -0.170 | -1.39% | 11.810 | 12.230 | 4234 | 505.462 | 0.70% |
| 2024-03-11 | 12.020 | 12.220 | 0.000 | 0.00% | 11.780 | 12.680 | 7430 | 902.254 | 1.22% |
| 2024-03-08 | 10.870 | 12.220 | 1.380 | 12.73% | 10.740 | 12.700 | 9488 | 1113.098 | 1.56% |
| 2024-03-07 | 10.900 | 10.840 | -0.060 | -0.55% | 10.640 | 10.900 | 4115 | 444.178 | 0.68% |
| 2024-03-06 | 10.900 | 10.900 | 0.000 | 0.00% | 10.790 | 10.970 | 2849 | 310.637 | 0.47% |
| 2024-03-05 | 11.000 | 10.900 | -0.240 | -2.15% | 10.710 | 11.130 | 3403 | 369.919 | 0.56% |
| 2024-03-04 | 11.380 | 11.140 | -0.260 | -2.28% | 11.040 | 11.380 | 2916 | 324.746 | 0.48% |
| 2024-03-01 | 11.070 | 11.400 | 0.200 | 1.79% | 10.970 | 11.400 | 6028 | 674.673 | 0.99% |
| 2024-02-29 | 11.050 | 11.200 | 0.100 | 0.90% | 10.840 | 11.260 | 3647 | 404.957 | 0.60% |
| 2024-02-28 | 11.290 | 11.100 | -0.260 | -2.29% | 10.830 | 11.380 | 6792 | 756.136 | 1.12% |
| 2024-02-27 | 11.140 | 11.360 | 0.070 | 0.62% | 10.980 | 11.370 | 5676 | 635.844 | 0.93% |
| 2024-02-26 | 11.150 | 11.290 | 0.090 | 0.80% | 10.860 | 11.500 | 6462 | 720.326 | 1.06% |
| 2024-02-23 | 11.080 | 11.200 | 0.030 | 0.27% | 10.900 | 11.450 | 6143 | 686.808 | 1.01% |
| 2024-02-22 | 10.790 | 11.170 | 0.290 | 2.67% | 10.670 | 11.180 | 5325 | 581.768 | 0.88% |
| 2024-02-21 | 10.510 | 10.880 | 0.230 | 2.16% | 10.330 | 11.000 | 8440 | 909.782 | 1.39% |
| 2024-02-20 | 10.510 | 10.650 | 0.060 | 0.57% | 10.310 | 10.650 | 6535 | 684.871 | 1.07% |
| 2024-02-19 | 10.760 | 10.590 | -0.170 | -1.58% | 10.420 | 10.800 | 5682 | 601.541 | 0.93% |
| 2024-02-08 | 10.680 | 10.760 | 0.220 | 2.09% | 9.770 | 10.770 | 15131 | 1570.722 | 2.49% |
| 2024-02-07 | 11.110 | 10.540 | -0.660 | -5.89% | 10.300 | 11.180 | 15118 | 1630.522 | 2.48% |
| 2024-02-06 | 10.880 | 11.200 | 0.310 | 2.85% | 10.620 | 11.280 | 15796 | 1735.860 | 2.60% |
| 2024-02-05 | 11.140 | 10.890 | -0.260 | -2.33% | 10.390 | 11.140 | 11797 | 1272.667 | 1.94% |