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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 11.20 | 11.18 | -0.03 | -0.27% | 11.12 | 11.27 | 2788 | 312.16 | 0.28% |
| 2024-05-16 | 11.28 | 11.21 | 0.05 | 0.45% | 11.10 | 11.30 | 1855 | 208.28 | 0.19% |
| 2024-05-15 | 11.23 | 11.16 | -0.07 | -0.62% | 11.10 | 11.36 | 3454 | 386.63 | 0.35% |
| 2024-05-14 | 11.17 | 11.23 | 0.00 | 0.00% | 11.17 | 11.27 | 2916 | 327.24 | 0.29% |
| 2024-05-13 | 11.43 | 11.23 | -0.20 | -1.75% | 11.15 | 11.43 | 4829 | 541.78 | 0.48% |
| 2024-05-10 | 11.16 | 11.43 | 0.28 | 2.51% | 11.11 | 11.44 | 9300 | 1049.08 | 0.93% |
| 2024-05-09 | 10.54 | 11.15 | 0.06 | 0.54% | 10.54 | 11.22 | 12964 | 1388.46 | 1.30% |
| 2024-05-08 | 11.03 | 11.09 | 0.06 | 0.54% | 10.82 | 11.21 | 5981 | 663.08 | 0.60% |
| 2024-05-07 | 11.18 | 11.03 | -0.14 | -1.25% | 10.90 | 11.24 | 6280 | 692.43 | 0.63% |
| 2024-05-06 | 11.34 | 11.17 | -0.17 | -1.50% | 11.12 | 11.47 | 9906 | 1111.65 | 0.99% |
| 2024-04-30 | 11.60 | 11.34 | 0.29 | 2.62% | 11.08 | 11.60 | 21056 | 2388.84 | 2.11% |
| 2024-04-29 | 11.05 | 11.05 | 0.53 | 5.04% | 11.05 | 11.05 | 3347 | 369.84 | 0.33% |
| 2024-04-26 | 10.13 | 10.52 | 0.41 | 4.06% | 10.13 | 10.58 | 6423 | 669.85 | 0.64% |
| 2024-04-25 | 9.99 | 10.11 | 0.20 | 2.02% | 9.90 | 10.13 | 3348 | 335.15 | 0.33% |
| 2024-04-24 | 9.99 | 9.91 | 0.00 | 0.00% | 9.76 | 9.99 | 3885 | 383.78 | 0.39% |
| 2024-04-23 | 10.20 | 9.91 | -0.32 | -3.13% | 9.88 | 10.20 | 6089 | 608.43 | 0.61% |
| 2024-04-22 | 9.64 | 10.23 | 0.29 | 2.92% | 9.64 | 10.23 | 5607 | 554.63 | 0.56% |
| 2024-04-19 | 9.60 | 9.94 | -0.08 | -0.80% | 9.60 | 10.50 | 5903 | 583.55 | 0.59% |
| 2024-04-18 | 9.49 | 10.02 | 0.42 | 4.38% | 9.40 | 10.08 | 19052 | 1898.89 | 1.91% |
| 2024-04-17 | 9.60 | 9.60 | -0.51 | -5.04% | 9.60 | 9.97 | 23777 | 2284.32 | 2.38% |
| 2024-04-16 | 10.11 | 10.11 | -0.53 | -4.98% | 10.11 | 10.11 | 591 | 59.75 | 0.06% |
| 2024-04-15 | 10.64 | 10.64 | -0.56 | -5.00% | 10.64 | 10.64 | 6972 | 741.82 | 0.70% |
| 2024-04-12 | 11.50 | 11.20 | -0.20 | -1.75% | 11.11 | 11.55 | 4461 | 500.05 | 0.45% |
| 2024-04-11 | 11.41 | 11.40 | -0.01 | -0.09% | 11.36 | 11.50 | 1199 | 137.18 | 0.12% |
| 2024-04-10 | 11.28 | 11.41 | 0.02 | 0.18% | 11.28 | 11.64 | 5772 | 661.23 | 0.58% |
| 2024-04-09 | 11.14 | 11.39 | 0.36 | 3.26% | 11.09 | 11.45 | 5598 | 627.55 | 0.56% |
| 2024-04-08 | 11.29 | 11.03 | -0.13 | -1.16% | 10.98 | 11.49 | 4693 | 523.42 | 0.47% |
| 2024-04-03 | 11.30 | 11.16 | 0.05 | 0.45% | 10.91 | 11.30 | 3237 | 357.59 | 0.32% |
| 2024-04-02 | 11.26 | 11.11 | -0.27 | -2.37% | 11.04 | 11.37 | 3794 | 425.23 | 0.38% |
| 2024-04-01 | 11.49 | 11.38 | -0.02 | -0.18% | 11.30 | 11.49 | 4303 | 489.62 | 0.43% |
| 2024-03-29 | 11.05 | 11.40 | 0.30 | 2.70% | 11.05 | 11.50 | 2674 | 299.87 | 0.27% |
| 2024-03-28 | 11.01 | 11.10 | 0.09 | 0.82% | 11.01 | 11.22 | 3641 | 404.87 | 0.36% |
| 2024-03-27 | 11.57 | 11.01 | -0.54 | -4.68% | 11.00 | 11.59 | 5495 | 616.45 | 0.55% |
| 2024-03-26 | 11.51 | 11.55 | 0.04 | 0.35% | 11.37 | 11.74 | 7493 | 869.96 | 0.75% |
| 2024-03-25 | 11.42 | 11.51 | 0.10 | 0.88% | 11.23 | 11.78 | 7318 | 847.58 | 0.73% |
| 2024-03-22 | 11.55 | 11.41 | -0.16 | -1.38% | 11.20 | 11.75 | 9243 | 1063.89 | 0.92% |
| 2024-03-21 | 11.25 | 11.57 | 0.32 | 2.84% | 11.10 | 11.68 | 9682 | 1102.20 | 0.97% |
| 2024-03-20 | 11.17 | 11.25 | 0.13 | 1.17% | 10.96 | 11.36 | 4725 | 529.29 | 0.47% |
| 2024-03-19 | 11.08 | 11.12 | 0.25 | 2.30% | 10.67 | 11.31 | 16063 | 1783.07 | 1.61% |
| 2024-03-18 | 10.55 | 10.87 | 0.52 | 5.02% | 10.44 | 10.87 | 11704 | 1264.48 | 1.17% |
| 2024-03-15 | 9.95 | 10.35 | 0.49 | 4.97% | 9.81 | 10.35 | 13352 | 1373.52 | 1.34% |
| 2024-03-14 | 9.69 | 9.86 | 0.13 | 1.34% | 9.60 | 10.06 | 5178 | 512.60 | 0.52% |
| 2024-03-13 | 9.76 | 9.73 | -0.04 | -0.41% | 9.52 | 9.76 | 3487 | 337.18 | 0.35% |
| 2024-03-12 | 9.43 | 9.77 | 0.23 | 2.41% | 9.40 | 9.77 | 2897 | 280.16 | 0.29% |
| 2024-03-11 | 9.34 | 9.54 | 0.19 | 2.03% | 9.25 | 9.55 | 2616 | 246.05 | 0.26% |
| 2024-03-08 | 9.38 | 9.35 | 0.10 | 1.08% | 9.03 | 9.38 | 2539 | 235.07 | 0.25% |
| 2024-03-07 | 9.60 | 9.25 | -0.31 | -3.24% | 9.21 | 9.60 | 4827 | 452.49 | 0.48% |
| 2024-03-06 | 9.46 | 9.56 | 0.16 | 1.70% | 9.42 | 9.84 | 5273 | 509.22 | 0.53% |
| 2024-03-05 | 9.47 | 9.40 | -0.07 | -0.74% | 9.31 | 9.47 | 3658 | 343.61 | 0.37% |
| 2024-03-04 | 9.83 | 9.47 | -0.32 | -3.27% | 9.31 | 9.85 | 3357 | 317.61 | 0.34% |
| 2024-03-01 | 9.90 | 9.79 | -0.04 | -0.41% | 9.66 | 9.90 | 3810 | 370.78 | 0.38% |
| 2024-02-29 | 9.53 | 9.83 | 0.23 | 2.40% | 9.53 | 9.92 | 6076 | 592.38 | 0.61% |
| 2024-02-28 | 10.20 | 9.60 | -0.50 | -4.95% | 9.60 | 10.26 | 5676 | 562.08 | 0.57% |
| 2024-02-27 | 10.00 | 10.10 | 0.08 | 0.80% | 9.99 | 10.22 | 3460 | 350.09 | 0.35% |
| 2024-02-26 | 9.66 | 10.02 | 0.40 | 4.16% | 9.65 | 10.06 | 5167 | 510.52 | 0.52% |
| 2024-02-23 | 9.56 | 9.62 | 0.07 | 0.73% | 9.42 | 9.66 | 4652 | 443.86 | 0.47% |
| 2024-02-22 | 9.80 | 9.55 | -0.12 | -1.24% | 9.30 | 9.85 | 4084 | 388.73 | 0.41% |
| 2024-02-21 | 9.42 | 9.67 | 0.40 | 4.31% | 9.28 | 9.73 | 4795 | 458.63 | 0.48% |
| 2024-02-20 | 8.83 | 9.27 | 0.44 | 4.98% | 8.63 | 9.27 | 5647 | 513.63 | 0.56% |
| 2024-02-19 | 8.89 | 8.83 | 0.03 | 0.34% | 8.59 | 8.90 | 4520 | 394.10 | 0.45% |