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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 11.070 | 11.050 | -0.030 | -0.27% | 11.010 | 11.160 | 1221 | 135.144 | 0.29% |
| 2024-05-10 | 11.210 | 11.080 | -0.120 | -1.07% | 11.000 | 11.300 | 2437 | 270.380 | 0.58% |
| 2024-05-09 | 11.190 | 11.200 | 0.010 | 0.09% | 11.050 | 11.340 | 1636 | 183.245 | 0.39% |
| 2024-05-08 | 11.320 | 11.190 | -0.130 | -1.15% | 11.180 | 11.400 | 1215 | 136.893 | 0.29% |
| 2024-05-07 | 11.420 | 11.320 | -0.160 | -1.39% | 11.100 | 11.570 | 3217 | 365.184 | 0.77% |
| 2024-05-06 | 11.310 | 11.480 | 0.330 | 2.96% | 11.120 | 11.480 | 3374 | 381.361 | 0.80% |
| 2024-04-30 | 11.440 | 11.150 | -0.170 | -1.50% | 11.000 | 11.530 | 3227 | 361.525 | 0.77% |
| 2024-04-29 | 11.240 | 11.320 | 0.060 | 0.53% | 11.200 | 11.660 | 3296 | 375.821 | 0.78% |
| 2024-04-26 | 11.230 | 11.260 | 0.150 | 1.35% | 11.160 | 11.560 | 4071 | 460.849 | 0.97% |
| 2024-04-25 | 10.980 | 11.110 | 0.060 | 0.54% | 10.980 | 11.600 | 2993 | 334.886 | 0.71% |
| 2024-04-24 | 11.010 | 11.050 | 0.040 | 0.36% | 10.840 | 11.060 | 2095 | 229.752 | 0.50% |
| 2024-04-23 | 11.120 | 11.010 | -0.070 | -0.63% | 10.640 | 11.250 | 2754 | 301.349 | 0.66% |
| 2024-04-22 | 11.100 | 11.080 | 0.190 | 1.74% | 10.900 | 11.490 | 2741 | 305.202 | 0.65% |
| 2024-04-19 | 11.180 | 10.890 | -0.310 | -2.77% | 10.770 | 11.180 | 2508 | 273.897 | 0.60% |
| 2024-04-18 | 10.800 | 11.200 | 0.320 | 2.94% | 10.760 | 11.450 | 3443 | 384.319 | 0.82% |
| 2024-04-17 | 10.430 | 10.880 | 0.870 | 8.69% | 10.130 | 10.880 | 2688 | 284.680 | 0.64% |
| 2024-04-16 | 10.650 | 10.010 | -0.540 | -5.12% | 9.660 | 10.650 | 3288 | 332.258 | 0.78% |
| 2024-04-15 | 11.020 | 10.550 | -0.480 | -4.35% | 10.410 | 11.160 | 1958 | 209.432 | 0.47% |
| 2024-04-12 | 11.180 | 11.030 | -0.200 | -1.78% | 11.010 | 11.350 | 3005 | 334.166 | 0.72% |
| 2024-04-11 | 11.440 | 11.230 | -0.340 | -2.94% | 11.180 | 11.550 | 3366 | 380.561 | 0.80% |
| 2024-04-10 | 11.200 | 11.570 | 0.360 | 3.21% | 11.100 | 12.190 | 5185 | 605.736 | 1.23% |
| 2024-04-09 | 11.480 | 11.210 | 0.010 | 0.09% | 11.030 | 11.480 | 2686 | 299.595 | 0.64% |
| 2024-04-08 | 11.620 | 11.200 | -0.580 | -4.92% | 11.120 | 11.800 | 5923 | 672.517 | 1.41% |
| 2024-04-03 | 11.650 | 11.780 | 0.180 | 1.55% | 11.620 | 12.380 | 6138 | 733.483 | 1.46% |
| 2024-04-02 | 11.740 | 11.600 | -0.060 | -0.51% | 11.520 | 11.780 | 3398 | 396.516 | 0.81% |
| 2024-04-01 | 11.710 | 11.660 | -0.060 | -0.51% | 11.600 | 11.880 | 2633 | 307.679 | 0.63% |
| 2024-03-29 | 11.780 | 11.720 | 0.140 | 1.21% | 11.560 | 11.790 | 2992 | 348.829 | 0.71% |
| 2024-03-28 | 11.790 | 11.580 | 0.020 | 0.17% | 11.250 | 11.900 | 3576 | 414.788 | 0.85% |
| 2024-03-27 | 11.620 | 11.560 | -0.030 | -0.26% | 11.470 | 12.300 | 4934 | 581.759 | 1.17% |
| 2024-03-26 | 12.100 | 11.590 | -0.460 | -3.82% | 11.380 | 12.140 | 6820 | 798.210 | 1.62% |
| 2024-03-25 | 12.950 | 12.050 | -0.870 | -6.73% | 12.030 | 12.950 | 12072 | 1487.469 | 2.87% |
| 2024-03-22 | 13.560 | 12.920 | -0.660 | -4.86% | 12.910 | 13.720 | 8889 | 1166.652 | 2.12% |
| 2024-03-21 | 13.450 | 13.580 | -0.240 | -1.74% | 13.180 | 13.800 | 14446 | 1950.501 | 3.44% |
| 2024-03-20 | 13.020 | 13.820 | 0.940 | 7.30% | 12.940 | 13.990 | 19146 | 2611.353 | 4.56% |
| 2024-03-19 | 13.130 | 12.880 | -0.260 | -1.98% | 12.850 | 13.280 | 6604 | 859.444 | 1.57% |
| 2024-03-18 | 12.790 | 13.140 | 0.240 | 1.86% | 12.750 | 13.320 | 7655 | 1003.589 | 1.82% |
| 2024-03-15 | 12.410 | 12.900 | 0.500 | 4.03% | 12.160 | 13.190 | 8445 | 1082.855 | 2.01% |
| 2024-03-14 | 12.580 | 12.400 | -0.200 | -1.59% | 12.210 | 12.930 | 4362 | 547.132 | 1.04% |
| 2024-03-13 | 12.680 | 12.600 | -0.390 | -3.00% | 12.510 | 12.950 | 6169 | 783.884 | 1.47% |
| 2024-03-12 | 13.350 | 12.990 | -0.170 | -1.29% | 12.850 | 13.360 | 5948 | 773.635 | 1.42% |
| 2024-03-11 | 13.440 | 13.160 | 0.310 | 2.41% | 12.650 | 13.440 | 6623 | 872.581 | 1.58% |
| 2024-03-08 | 12.690 | 12.850 | 0.000 | 0.00% | 12.610 | 13.050 | 5697 | 731.166 | 1.36% |
| 2024-03-07 | 13.170 | 12.850 | -0.520 | -3.89% | 12.700 | 13.390 | 10554 | 1377.115 | 2.51% |
| 2024-03-06 | 12.850 | 13.370 | 0.470 | 3.64% | 12.770 | 13.880 | 14557 | 1965.461 | 3.47% |
| 2024-03-05 | 13.620 | 12.900 | -0.900 | -6.52% | 12.810 | 13.740 | 16135 | 2119.014 | 3.84% |
| 2024-03-04 | 13.660 | 13.800 | -0.170 | -1.22% | 13.010 | 14.050 | 19663 | 2668.165 | 4.68% |
| 2024-03-01 | 14.600 | 13.970 | -1.030 | -6.87% | 13.700 | 14.740 | 31313 | 4416.807 | 7.45% |
| 2024-02-29 | 12.500 | 15.000 | 2.500 | 20.00% | 12.360 | 15.030 | 36556 | 4961.181 | 8.70% |
| 2024-02-28 | 12.500 | 12.500 | -0.090 | -0.71% | 12.340 | 13.300 | 25600 | 3247.800 | 6.09% |
| 2024-02-27 | 11.680 | 12.590 | 0.930 | 7.98% | 11.520 | 12.690 | 23592 | 2892.213 | 5.62% |
| 2024-02-26 | 11.110 | 11.660 | 0.400 | 3.55% | 11.110 | 11.950 | 16309 | 1891.766 | 3.88% |
| 2024-02-23 | 11.620 | 11.260 | -0.350 | -3.01% | 11.230 | 11.690 | 12818 | 1459.827 | 3.05% |
| 2024-02-22 | 11.380 | 11.610 | 0.000 | 0.00% | 11.380 | 11.790 | 15905 | 1837.832 | 3.79% |
| 2024-02-21 | 11.630 | 11.610 | -0.120 | -1.02% | 11.400 | 12.100 | 23336 | 2754.838 | 5.56% |
| 2024-02-20 | 11.050 | 11.730 | 0.380 | 3.35% | 10.960 | 11.780 | 23462 | 2684.113 | 5.59% |
| 2024-02-19 | 10.500 | 11.350 | 0.220 | 1.98% | 10.400 | 11.440 | 24961 | 2705.731 | 5.94% |
| 2024-02-08 | 11.440 | 11.130 | 0.840 | 8.16% | 11.100 | 12.800 | 31106 | 3719.444 | 7.41% |
| 2024-02-07 | 10.700 | 10.290 | -0.400 | -3.74% | 10.290 | 11.660 | 15510 | 1709.850 | 3.69% |
| 2024-02-06 | 9.760 | 10.690 | 0.930 | 9.53% | 9.530 | 10.850 | 17309 | 1806.297 | 4.12% |
| 2024-02-05 | 10.160 | 9.760 | -0.480 | -4.69% | 9.020 | 10.490 | 15008 | 1460.095 | 3.57% |