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 | 11.300 | 11.490 | 0.090 | 0.79% | 11.100 | 11.520 | 6020 | 678.238 | 0.54% |
| 2024-05-16 | 11.280 | 11.400 | 0.210 | 1.88% | 11.180 | 11.690 | 7117 | 816.979 | 0.64% |
| 2024-05-15 | 11.190 | 11.190 | 0.050 | 0.45% | 11.070 | 11.380 | 2940 | 330.528 | 0.26% |
| 2024-05-14 | 11.280 | 11.140 | -0.140 | -1.24% | 11.130 | 11.350 | 2393 | 268.073 | 0.22% |
| 2024-05-13 | 11.560 | 11.280 | -0.370 | -3.18% | 11.250 | 11.570 | 5098 | 580.920 | 0.46% |
| 2024-05-10 | 11.480 | 11.650 | 0.220 | 1.92% | 11.380 | 11.800 | 6801 | 790.077 | 0.61% |
| 2024-05-09 | 11.350 | 11.430 | 0.080 | 0.70% | 11.350 | 11.470 | 2265 | 258.470 | 0.20% |
| 2024-05-08 | 11.530 | 11.350 | -0.120 | -1.05% | 11.330 | 11.530 | 3454 | 393.278 | 0.31% |
| 2024-05-07 | 11.650 | 11.470 | -0.010 | -0.09% | 11.420 | 11.650 | 3661 | 421.066 | 0.33% |
| 2024-05-06 | 11.500 | 11.480 | 0.070 | 0.61% | 11.420 | 11.650 | 4377 | 504.333 | 0.39% |
| 2024-04-30 | 11.840 | 11.410 | -0.440 | -3.71% | 11.400 | 11.840 | 7412 | 857.837 | 0.67% |
| 2024-04-29 | 11.430 | 11.850 | 0.480 | 4.22% | 11.340 | 11.940 | 9468 | 1107.149 | 0.85% |
| 2024-04-26 | 11.420 | 11.370 | -0.030 | -0.26% | 11.310 | 11.600 | 5594 | 639.464 | 0.50% |
| 2024-04-25 | 11.650 | 11.400 | -0.400 | -3.39% | 11.400 | 11.880 | 9015 | 1044.574 | 0.81% |
| 2024-04-24 | 11.630 | 11.800 | -0.120 | -1.01% | 11.530 | 12.230 | 13287 | 1570.023 | 1.19% |
| 2024-04-23 | 11.600 | 11.920 | 0.400 | 3.47% | 11.340 | 12.460 | 18417 | 2210.737 | 1.65% |
| 2024-04-22 | 11.720 | 11.520 | -0.440 | -3.68% | 11.460 | 11.880 | 12475 | 1448.867 | 1.12% |
| 2024-04-19 | 11.250 | 11.960 | 0.490 | 4.27% | 10.890 | 12.200 | 25732 | 2975.836 | 2.31% |
| 2024-04-18 | 11.400 | 11.470 | -0.040 | -0.35% | 11.260 | 11.860 | 20112 | 2320.031 | 1.81% |
| 2024-04-17 | 10.470 | 11.510 | 1.040 | 9.93% | 10.460 | 11.550 | 19342 | 2159.861 | 1.74% |
| 2024-04-16 | 10.600 | 10.470 | -0.190 | -1.78% | 10.220 | 10.690 | 6104 | 633.868 | 0.55% |
| 2024-04-15 | 10.800 | 10.660 | 0.050 | 0.47% | 10.420 | 10.880 | 6407 | 687.853 | 0.58% |
| 2024-04-12 | 10.880 | 10.610 | -0.210 | -1.94% | 10.610 | 10.880 | 3831 | 410.448 | 0.34% |
| 2024-04-11 | 10.970 | 10.820 | -0.180 | -1.64% | 10.730 | 11.050 | 3500 | 381.149 | 0.31% |
| 2024-04-10 | 10.810 | 11.000 | 0.280 | 2.61% | 10.670 | 11.160 | 7411 | 812.922 | 0.67% |
| 2024-04-09 | 10.820 | 10.720 | -0.100 | -0.92% | 10.600 | 10.820 | 4654 | 497.199 | 0.42% |
| 2024-04-08 | 10.930 | 10.820 | -0.080 | -0.73% | 10.800 | 11.280 | 6243 | 683.167 | 0.56% |
| 2024-04-03 | 11.030 | 10.900 | -0.150 | -1.36% | 10.680 | 11.030 | 5110 | 553.556 | 0.46% |
| 2024-04-02 | 10.860 | 11.050 | 0.200 | 1.84% | 10.650 | 11.110 | 6535 | 709.733 | 0.59% |
| 2024-04-01 | 10.740 | 10.850 | 0.000 | 0.00% | 10.570 | 10.940 | 5958 | 642.180 | 0.54% |
| 2024-03-29 | 10.590 | 10.850 | 0.330 | 3.14% | 10.430 | 11.470 | 12763 | 1402.844 | 1.15% |
| 2024-03-28 | 10.370 | 10.520 | 0.070 | 0.67% | 10.270 | 10.600 | 3856 | 402.754 | 0.35% |
| 2024-03-27 | 10.440 | 10.450 | 0.030 | 0.29% | 10.360 | 10.740 | 6503 | 689.108 | 0.58% |
| 2024-03-26 | 10.410 | 10.420 | 0.050 | 0.48% | 10.270 | 10.460 | 4344 | 448.833 | 0.39% |
| 2024-03-25 | 10.600 | 10.370 | -0.310 | -2.90% | 10.330 | 10.730 | 5424 | 566.284 | 0.49% |
| 2024-03-22 | 10.700 | 10.680 | -0.020 | -0.19% | 10.540 | 10.780 | 5706 | 609.164 | 0.51% |
| 2024-03-21 | 10.970 | 10.700 | -0.210 | -1.92% | 10.670 | 10.990 | 7413 | 797.706 | 0.67% |
| 2024-03-20 | 11.050 | 10.910 | -0.100 | -0.91% | 10.820 | 11.050 | 5074 | 554.575 | 0.46% |
| 2024-03-19 | 11.050 | 11.010 | -0.010 | -0.09% | 10.900 | 11.060 | 5380 | 589.571 | 0.48% |
| 2024-03-18 | 10.930 | 11.020 | 0.090 | 0.82% | 10.900 | 11.130 | 6308 | 693.811 | 0.57% |
| 2024-03-15 | 10.590 | 10.930 | 0.240 | 2.25% | 10.500 | 11.190 | 10515 | 1154.054 | 0.94% |
| 2024-03-14 | 10.730 | 10.690 | 0.060 | 0.56% | 10.430 | 10.840 | 5867 | 624.778 | 0.53% |
| 2024-03-13 | 10.950 | 10.630 | -0.310 | -2.83% | 10.600 | 11.070 | 7981 | 866.689 | 0.72% |
| 2024-03-12 | 11.110 | 10.940 | -0.160 | -1.44% | 10.930 | 11.180 | 8673 | 955.191 | 0.78% |
| 2024-03-11 | 11.030 | 11.100 | 0.100 | 0.91% | 10.920 | 11.240 | 8567 | 949.032 | 0.77% |
| 2024-03-08 | 11.200 | 11.000 | -0.110 | -0.99% | 10.810 | 11.200 | 5345 | 586.999 | 0.48% |
| 2024-03-07 | 11.220 | 11.110 | -0.200 | -1.77% | 10.990 | 11.580 | 7568 | 854.260 | 0.68% |
| 2024-03-06 | 11.150 | 11.310 | 0.140 | 1.25% | 11.060 | 11.570 | 6256 | 712.675 | 0.56% |
| 2024-03-05 | 11.670 | 11.170 | -0.500 | -4.28% | 11.120 | 11.670 | 10170 | 1150.023 | 0.91% |
| 2024-03-04 | 12.180 | 11.670 | -0.560 | -4.58% | 11.510 | 12.180 | 14357 | 1696.372 | 1.29% |
| 2024-03-01 | 12.700 | 12.230 | -0.270 | -2.16% | 12.210 | 12.990 | 14369 | 1773.423 | 1.29% |
| 2024-02-29 | 12.230 | 12.500 | 0.140 | 1.13% | 12.000 | 12.750 | 19714 | 2437.871 | 1.77% |
| 2024-02-28 | 11.600 | 12.360 | 0.480 | 4.04% | 11.550 | 12.590 | 28495 | 3450.861 | 2.56% |
| 2024-02-27 | 11.380 | 11.880 | 0.460 | 4.03% | 11.380 | 12.080 | 18981 | 2233.822 | 1.71% |
| 2024-02-26 | 11.350 | 11.420 | 0.010 | 0.09% | 11.010 | 11.600 | 10898 | 1228.065 | 0.98% |
| 2024-02-23 | 11.780 | 11.410 | -0.410 | -3.47% | 11.300 | 12.020 | 15294 | 1767.878 | 1.37% |
| 2024-02-22 | 11.700 | 11.820 | 0.010 | 0.08% | 11.600 | 12.070 | 13672 | 1620.436 | 1.23% |
| 2024-02-21 | 11.820 | 11.810 | -0.280 | -2.32% | 11.400 | 12.730 | 21282 | 2564.859 | 1.91% |
| 2024-02-20 | 11.170 | 12.090 | 0.820 | 7.28% | 10.810 | 13.310 | 23206 | 2762.976 | 2.09% |
| 2024-02-19 | 10.400 | 11.270 | 0.910 | 8.78% | 10.170 | 11.300 | 17201 | 1859.428 | 1.55% |
| 2024-02-08 | 10.430 | 10.360 | 0.030 | 0.29% | 10.000 | 10.700 | 15325 | 1586.280 | 1.38% |