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 | 10.250 | 10.180 | -0.140 | -1.36% | 10.170 | 10.420 | 3176 | 324.725 | 0.64% |
| 2024-05-16 | 10.400 | 10.320 | -0.150 | -1.43% | 10.320 | 10.600 | 5493 | 573.439 | 1.11% |
| 2024-05-15 | 10.700 | 10.470 | -0.200 | -1.87% | 10.140 | 10.700 | 16803 | 1731.582 | 3.40% |
| 2024-05-14 | 10.860 | 10.670 | -0.100 | -0.93% | 10.600 | 10.860 | 2666 | 285.288 | 0.54% |
| 2024-05-13 | 11.110 | 10.770 | -0.350 | -3.15% | 10.770 | 11.120 | 4987 | 543.054 | 1.01% |
| 2024-05-10 | 11.220 | 11.120 | -0.090 | -0.80% | 11.110 | 11.280 | 4102 | 457.391 | 0.83% |
| 2024-05-09 | 11.170 | 11.210 | -0.030 | -0.27% | 11.140 | 11.250 | 3896 | 436.466 | 0.79% |
| 2024-05-08 | 11.110 | 11.240 | 0.080 | 0.72% | 11.030 | 11.260 | 4724 | 528.296 | 0.96% |
| 2024-05-07 | 11.340 | 11.160 | -0.100 | -0.89% | 11.150 | 11.340 | 2644 | 296.181 | 0.54% |
| 2024-05-06 | 11.190 | 11.260 | 0.160 | 1.44% | 11.110 | 11.310 | 7105 | 796.238 | 1.44% |
| 2024-04-30 | 11.310 | 11.100 | -0.160 | -1.42% | 11.100 | 11.320 | 4497 | 503.366 | 0.91% |
| 2024-04-29 | 11.550 | 11.260 | -0.470 | -4.01% | 11.000 | 11.550 | 25026 | 2816.293 | 5.06% |
| 2024-04-26 | 11.640 | 11.730 | 0.210 | 1.82% | 11.530 | 11.830 | 9543 | 1116.134 | 1.92% |
| 2024-04-25 | 11.650 | 11.520 | -0.080 | -0.69% | 11.360 | 11.700 | 3815 | 438.546 | 0.77% |
| 2024-04-24 | 11.510 | 11.600 | 0.040 | 0.35% | 11.500 | 11.850 | 8095 | 944.328 | 1.63% |
| 2024-04-23 | 11.080 | 11.560 | 0.430 | 3.86% | 11.080 | 11.630 | 9877 | 1129.206 | 1.99% |
| 2024-04-22 | 10.950 | 11.130 | 0.200 | 1.83% | 10.900 | 11.350 | 6147 | 685.128 | 1.24% |
| 2024-04-19 | 11.080 | 10.930 | -0.130 | -1.18% | 10.720 | 11.090 | 5112 | 556.355 | 1.03% |
| 2024-04-18 | 10.950 | 11.060 | 0.150 | 1.37% | 10.710 | 11.110 | 7437 | 814.603 | 1.50% |
| 2024-04-17 | 10.280 | 10.910 | 0.710 | 6.96% | 10.280 | 11.180 | 10175 | 1100.948 | 2.05% |
| 2024-04-16 | 10.660 | 10.200 | -0.420 | -3.95% | 10.020 | 10.700 | 6083 | 627.993 | 1.22% |
| 2024-04-15 | 10.850 | 10.620 | -0.150 | -1.39% | 10.610 | 10.940 | 4455 | 480.087 | 0.90% |
| 2024-04-12 | 10.960 | 10.770 | -0.180 | -1.64% | 10.730 | 11.070 | 3616 | 393.132 | 0.73% |
| 2024-04-11 | 11.250 | 10.950 | -0.350 | -3.10% | 10.920 | 11.250 | 5527 | 611.192 | 1.11% |
| 2024-04-10 | 11.200 | 11.300 | 0.060 | 0.53% | 11.130 | 11.630 | 12521 | 1432.143 | 2.52% |
| 2024-04-09 | 11.170 | 11.240 | 0.140 | 1.26% | 11.030 | 11.240 | 2749 | 306.345 | 0.55% |
| 2024-04-08 | 11.680 | 11.100 | -0.500 | -4.31% | 11.000 | 11.870 | 10797 | 1229.125 | 2.17% |
| 2024-04-03 | 11.160 | 11.600 | 0.430 | 3.85% | 11.030 | 11.650 | 14704 | 1674.167 | 2.96% |
| 2024-04-02 | 10.880 | 11.170 | 0.230 | 2.10% | 10.880 | 11.480 | 10985 | 1232.693 | 2.21% |
| 2024-04-01 | 10.820 | 10.940 | 0.090 | 0.83% | 10.800 | 10.990 | 5429 | 591.490 | 1.09% |
| 2024-03-29 | 10.900 | 10.850 | 0.010 | 0.09% | 10.810 | 11.070 | 6466 | 706.664 | 1.30% |
| 2024-03-28 | 10.820 | 10.840 | -0.020 | -0.18% | 10.630 | 11.030 | 13452 | 1454.088 | 2.71% |
| 2024-03-27 | 10.770 | 10.860 | 0.040 | 0.37% | 10.750 | 11.260 | 13985 | 1541.548 | 2.82% |
| 2024-03-26 | 11.360 | 10.820 | -0.490 | -4.33% | 10.740 | 11.500 | 12717 | 1409.255 | 2.56% |
| 2024-03-25 | 11.600 | 11.310 | -0.380 | -3.25% | 11.310 | 11.790 | 9229 | 1073.324 | 1.86% |
| 2024-03-22 | 11.570 | 11.690 | 0.090 | 0.78% | 11.510 | 11.920 | 9670 | 1133.744 | 1.95% |
| 2024-03-21 | 11.820 | 11.600 | -0.230 | -1.94% | 11.590 | 11.950 | 9986 | 1169.161 | 2.01% |
| 2024-03-20 | 11.750 | 11.830 | 0.180 | 1.55% | 11.650 | 11.950 | 12758 | 1510.773 | 2.57% |
| 2024-03-19 | 12.000 | 11.650 | -0.270 | -2.27% | 11.590 | 12.000 | 9904 | 1166.923 | 1.99% |
| 2024-03-18 | 11.950 | 11.920 | -0.040 | -0.33% | 11.770 | 12.100 | 14683 | 1753.761 | 2.96% |
| 2024-03-15 | 11.480 | 11.960 | 0.590 | 5.19% | 11.300 | 12.020 | 16319 | 1923.776 | 3.28% |
| 2024-03-14 | 11.590 | 11.370 | -0.360 | -3.07% | 11.260 | 11.810 | 7934 | 909.677 | 1.60% |
| 2024-03-13 | 12.050 | 11.730 | -0.120 | -1.01% | 11.620 | 12.380 | 17615 | 2099.936 | 3.55% |
| 2024-03-12 | 11.400 | 11.850 | 0.490 | 4.31% | 11.290 | 11.860 | 23583 | 2752.794 | 4.75% |
| 2024-03-11 | 11.180 | 11.360 | 0.180 | 1.61% | 11.180 | 11.550 | 13855 | 1577.971 | 2.79% |
| 2024-03-08 | 11.390 | 11.180 | -0.080 | -0.71% | 11.020 | 11.400 | 7445 | 834.433 | 1.50% |
| 2024-03-07 | 11.230 | 11.260 | 0.050 | 0.45% | 11.050 | 11.550 | 17259 | 1959.339 | 3.47% |
| 2024-03-06 | 10.800 | 11.210 | 0.470 | 4.38% | 10.750 | 11.230 | 15236 | 1692.620 | 3.07% |
| 2024-03-05 | 11.000 | 10.740 | -0.300 | -2.72% | 10.700 | 11.000 | 7870 | 849.295 | 1.58% |
| 2024-03-04 | 11.240 | 11.040 | -0.200 | -1.78% | 10.710 | 11.270 | 14090 | 1550.726 | 2.84% |
| 2024-03-01 | 11.350 | 11.240 | -0.040 | -0.35% | 11.170 | 11.590 | 10692 | 1210.474 | 2.15% |
| 2024-02-29 | 11.000 | 11.280 | 0.390 | 3.58% | 11.000 | 11.380 | 13672 | 1535.433 | 2.75% |
| 2024-02-28 | 11.300 | 10.890 | -0.430 | -3.80% | 10.800 | 11.650 | 21440 | 2424.871 | 4.32% |
| 2024-02-27 | 10.970 | 11.320 | 0.470 | 4.33% | 10.760 | 11.460 | 18972 | 2129.276 | 3.82% |
| 2024-02-26 | 10.910 | 10.850 | -0.070 | -0.64% | 10.760 | 11.100 | 12304 | 1348.948 | 2.48% |
| 2024-02-23 | 11.320 | 10.920 | -0.400 | -3.53% | 10.640 | 11.460 | 21407 | 2357.101 | 4.31% |
| 2024-02-22 | 11.500 | 11.320 | -0.090 | -0.79% | 11.180 | 11.770 | 15971 | 1816.938 | 3.21% |
| 2024-02-21 | 11.260 | 11.410 | -0.160 | -1.38% | 11.100 | 11.720 | 29220 | 3337.972 | 5.88% |
| 2024-02-20 | 11.090 | 11.570 | 0.750 | 6.93% | 11.070 | 11.890 | 31195 | 3622.880 | 6.28% |
| 2024-02-19 | 10.580 | 10.820 | 0.530 | 5.15% | 10.300 | 11.090 | 20201 | 2167.865 | 4.07% |