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 | 10.430 | 10.350 | -0.060 | -0.58% | 10.350 | 10.680 | 4714 | 495.398 | 2.40% |
| 2024-05-15 | 10.550 | 10.410 | -0.190 | -1.79% | 10.370 | 10.720 | 5114 | 538.005 | 2.60% |
| 2024-05-14 | 10.780 | 10.600 | -0.080 | -0.75% | 10.510 | 10.890 | 5255 | 561.532 | 2.67% |
| 2024-05-13 | 10.980 | 10.680 | -0.140 | -1.29% | 10.650 | 11.320 | 7487 | 825.879 | 3.81% |
| 2024-05-10 | 11.450 | 10.820 | -0.550 | -4.84% | 10.820 | 11.650 | 11104 | 1244.537 | 5.65% |
| 2024-05-09 | 11.400 | 11.370 | -0.230 | -1.98% | 11.210 | 11.650 | 12489 | 1416.790 | 6.36% |
| 2024-05-08 | 11.080 | 11.600 | 0.590 | 5.36% | 10.890 | 11.890 | 20717 | 2371.319 | 10.54% |
| 2024-05-07 | 11.050 | 11.010 | -0.190 | -1.70% | 10.800 | 11.280 | 10176 | 1124.285 | 5.18% |
| 2024-05-06 | 10.740 | 11.200 | 0.470 | 4.38% | 10.520 | 11.400 | 16879 | 1867.615 | 8.59% |
| 2024-04-30 | 10.200 | 10.730 | 0.400 | 3.87% | 10.200 | 11.380 | 20306 | 2221.369 | 10.34% |
| 2024-04-29 | 10.250 | 10.330 | 0.040 | 0.39% | 10.030 | 10.360 | 9392 | 956.398 | 4.78% |
| 2024-04-26 | 10.170 | 10.290 | -0.150 | -1.44% | 10.130 | 10.390 | 8600 | 883.158 | 4.38% |
| 2024-04-25 | 10.150 | 10.440 | 0.470 | 4.71% | 9.990 | 10.680 | 15094 | 1569.726 | 7.68% |
| 2024-04-24 | 9.970 | 9.970 | 0.020 | 0.20% | 9.910 | 10.030 | 3584 | 356.839 | 1.82% |
| 2024-04-23 | 9.910 | 9.950 | 0.050 | 0.51% | 9.800 | 10.070 | 5548 | 551.603 | 2.82% |
| 2024-04-22 | 10.080 | 9.900 | -0.030 | -0.30% | 9.850 | 10.110 | 2504 | 249.698 | 1.27% |
| 2024-04-19 | 9.900 | 9.930 | -0.220 | -2.17% | 9.850 | 10.150 | 5124 | 510.330 | 2.61% |
| 2024-04-18 | 10.150 | 10.150 | 0.020 | 0.20% | 9.790 | 10.340 | 6520 | 660.099 | 3.32% |
| 2024-04-17 | 9.650 | 10.130 | 0.560 | 5.85% | 9.650 | 10.180 | 6337 | 636.085 | 3.23% |
| 2024-04-16 | 10.150 | 9.570 | -0.580 | -5.71% | 9.500 | 10.150 | 5511 | 534.376 | 2.80% |
| 2024-04-15 | 10.300 | 10.150 | -0.120 | -1.17% | 9.880 | 10.300 | 5488 | 554.052 | 2.79% |
| 2024-04-12 | 10.420 | 10.270 | -0.150 | -1.44% | 10.250 | 10.520 | 4276 | 444.772 | 2.18% |
| 2024-04-11 | 10.740 | 10.420 | -0.180 | -1.70% | 10.260 | 10.740 | 5296 | 552.719 | 2.70% |
| 2024-04-10 | 10.250 | 10.600 | 0.190 | 1.83% | 10.220 | 10.870 | 9811 | 1046.891 | 4.99% |
| 2024-04-09 | 10.100 | 10.410 | 0.310 | 3.07% | 10.070 | 10.580 | 5956 | 611.485 | 3.03% |
| 2024-04-08 | 10.630 | 10.100 | -0.430 | -4.08% | 10.080 | 10.780 | 5726 | 594.462 | 2.91% |
| 2024-04-03 | 11.050 | 10.530 | -0.630 | -5.65% | 10.520 | 11.050 | 8349 | 897.684 | 4.25% |
| 2024-04-02 | 11.170 | 11.160 | -0.150 | -1.33% | 11.110 | 11.350 | 4521 | 504.990 | 2.30% |
| 2024-04-01 | 11.130 | 11.310 | 0.200 | 1.80% | 11.110 | 11.310 | 6664 | 746.724 | 3.39% |
| 2024-03-29 | 11.150 | 11.110 | -0.120 | -1.07% | 11.060 | 11.300 | 3932 | 438.214 | 2.00% |
| 2024-03-28 | 11.150 | 11.230 | -0.170 | -1.49% | 10.900 | 11.420 | 14431 | 1609.570 | 7.34% |
| 2024-03-27 | 11.150 | 11.400 | 0.330 | 2.98% | 11.050 | 12.060 | 21365 | 2488.854 | 10.87% |
| 2024-03-26 | 11.230 | 11.070 | -0.160 | -1.42% | 11.030 | 11.370 | 3771 | 419.242 | 1.92% |
| 2024-03-25 | 11.330 | 11.230 | -0.220 | -1.92% | 11.060 | 11.730 | 5784 | 663.371 | 2.94% |
| 2024-03-22 | 11.670 | 11.450 | -0.270 | -2.30% | 11.400 | 11.870 | 6957 | 802.080 | 3.54% |
| 2024-03-21 | 11.900 | 11.720 | -0.180 | -1.51% | 11.600 | 12.060 | 6622 | 778.218 | 3.37% |
| 2024-03-20 | 11.880 | 11.900 | 0.050 | 0.42% | 11.760 | 12.170 | 7679 | 918.328 | 3.91% |
| 2024-03-19 | 12.000 | 11.850 | -0.270 | -2.23% | 11.830 | 12.170 | 9278 | 1110.441 | 4.72% |
| 2024-03-18 | 12.200 | 12.120 | 0.010 | 0.08% | 11.900 | 12.210 | 10697 | 1287.996 | 5.44% |
| 2024-03-15 | 11.700 | 12.110 | 0.350 | 2.98% | 11.500 | 12.330 | 20574 | 2458.076 | 10.47% |
| 2024-03-14 | 11.870 | 11.760 | 0.180 | 1.55% | 11.600 | 12.380 | 19728 | 2364.600 | 10.04% |
| 2024-03-13 | 11.980 | 11.580 | -0.590 | -4.85% | 11.440 | 11.990 | 17802 | 2069.432 | 9.06% |
| 2024-03-12 | 11.670 | 12.170 | 0.490 | 4.20% | 11.660 | 12.990 | 26517 | 3296.963 | 13.50% |
| 2024-03-11 | 11.410 | 11.680 | 0.080 | 0.69% | 11.410 | 11.780 | 6405 | 741.834 | 3.26% |
| 2024-03-08 | 11.670 | 11.600 | 0.080 | 0.69% | 11.330 | 11.870 | 7509 | 866.966 | 3.82% |
| 2024-03-07 | 12.020 | 11.520 | -0.510 | -4.24% | 11.470 | 12.040 | 10377 | 1220.701 | 5.28% |
| 2024-03-06 | 12.040 | 12.030 | -0.010 | -0.08% | 11.890 | 12.260 | 8575 | 1037.469 | 4.36% |
| 2024-03-05 | 12.610 | 12.040 | -0.780 | -6.08% | 12.000 | 12.650 | 14771 | 1805.715 | 7.52% |
| 2024-03-04 | 12.690 | 12.820 | 0.180 | 1.42% | 12.330 | 13.090 | 19604 | 2508.243 | 9.98% |
| 2024-03-01 | 12.800 | 12.640 | -0.170 | -1.33% | 12.420 | 12.900 | 14253 | 1808.409 | 7.25% |
| 2024-02-29 | 12.480 | 12.810 | 0.330 | 2.64% | 12.330 | 12.840 | 16669 | 2096.608 | 8.48% |
| 2024-02-28 | 13.050 | 12.480 | -0.810 | -6.09% | 12.420 | 13.790 | 25168 | 3329.222 | 12.81% |
| 2024-02-27 | 12.570 | 13.290 | 0.720 | 5.73% | 12.450 | 13.330 | 22253 | 2900.778 | 11.33% |
| 2024-02-26 | 12.480 | 12.570 | 0.010 | 0.08% | 12.360 | 12.980 | 14713 | 1853.753 | 7.49% |
| 2024-02-23 | 12.880 | 12.560 | -0.460 | -3.53% | 12.360 | 13.000 | 19864 | 2507.599 | 10.11% |
| 2024-02-22 | 12.600 | 13.020 | 0.370 | 2.92% | 12.460 | 13.250 | 23959 | 3082.457 | 12.19% |
| 2024-02-21 | 12.340 | 12.650 | -0.200 | -1.56% | 12.300 | 13.060 | 25090 | 3182.330 | 12.77% |
| 2024-02-20 | 11.990 | 12.850 | 0.860 | 7.17% | 11.790 | 13.830 | 34098 | 4426.348 | 17.35% |
| 2024-02-19 | 11.420 | 11.990 | 0.480 | 4.17% | 11.240 | 11.990 | 19493 | 2264.980 | 9.92% |
| 2024-02-08 | 11.660 | 11.510 | -0.480 | -4.00% | 10.700 | 12.000 | 31203 | 3533.229 | 15.88% |
| 2024-02-07 | 13.290 | 11.990 | -0.940 | -7.27% | 11.790 | 14.600 | 53069 | 7112.633 | 27.01% |