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 | 10.810 | 10.900 | 0.090 | 0.83% | 10.620 | 10.970 | 5541 | 597.662 | 1.82% |
| 2024-05-16 | 10.870 | 10.810 | -0.090 | -0.83% | 10.800 | 11.150 | 3775 | 413.585 | 1.24% |
| 2024-05-15 | 10.970 | 10.900 | -0.090 | -0.82% | 10.820 | 11.130 | 3773 | 413.364 | 1.24% |
| 2024-05-14 | 10.730 | 10.990 | 0.240 | 2.23% | 10.720 | 11.180 | 6253 | 689.282 | 2.06% |
| 2024-05-13 | 10.920 | 10.750 | -0.230 | -2.09% | 10.710 | 10.920 | 3894 | 420.737 | 1.28% |
| 2024-05-10 | 11.120 | 10.980 | -0.120 | -1.08% | 10.830 | 11.170 | 6740 | 737.898 | 2.22% |
| 2024-05-09 | 11.080 | 11.100 | 0.000 | 0.00% | 11.020 | 11.190 | 6349 | 705.423 | 2.09% |
| 2024-05-08 | 11.430 | 11.100 | -0.220 | -1.94% | 11.080 | 11.470 | 6180 | 696.698 | 2.03% |
| 2024-05-07 | 11.350 | 11.320 | 0.010 | 0.09% | 11.200 | 11.350 | 6150 | 692.310 | 2.02% |
| 2024-05-06 | 11.440 | 11.310 | -0.010 | -0.09% | 11.240 | 11.480 | 12180 | 1379.177 | 4.01% |
| 2024-04-30 | 11.500 | 11.320 | -0.030 | -0.26% | 11.210 | 11.750 | 15466 | 1764.087 | 5.09% |
| 2024-04-29 | 11.220 | 11.350 | 0.170 | 1.52% | 11.170 | 11.480 | 16727 | 1887.082 | 5.51% |
| 2024-04-26 | 11.280 | 11.180 | -0.110 | -0.97% | 11.000 | 11.380 | 11232 | 1255.166 | 3.70% |
| 2024-04-25 | 11.560 | 11.290 | -0.310 | -2.67% | 11.190 | 11.690 | 7832 | 897.717 | 2.58% |
| 2024-04-24 | 11.880 | 11.600 | -0.170 | -1.44% | 11.470 | 11.970 | 13836 | 1610.251 | 4.55% |
| 2024-04-23 | 11.080 | 11.770 | 0.580 | 5.18% | 11.040 | 11.850 | 23017 | 2670.166 | 7.58% |
| 2024-04-22 | 11.150 | 11.190 | 0.070 | 0.63% | 10.930 | 11.230 | 5118 | 567.401 | 1.68% |
| 2024-04-19 | 11.000 | 11.120 | 0.100 | 0.91% | 10.800 | 11.180 | 8918 | 976.910 | 2.94% |
| 2024-04-18 | 11.080 | 11.020 | -0.190 | -1.69% | 10.850 | 11.430 | 13075 | 1451.338 | 4.30% |
| 2024-04-17 | 10.640 | 11.210 | 0.840 | 8.10% | 10.500 | 11.220 | 18159 | 1984.348 | 5.98% |
| 2024-04-16 | 10.200 | 10.370 | 0.020 | 0.19% | 9.840 | 10.400 | 13257 | 1334.995 | 4.36% |
| 2024-04-15 | 10.580 | 10.350 | -0.340 | -3.18% | 10.160 | 10.800 | 13028 | 1362.697 | 4.29% |
| 2024-04-12 | 10.900 | 10.690 | -0.660 | -5.81% | 10.610 | 11.270 | 19779 | 2171.076 | 6.51% |
| 2024-04-11 | 11.500 | 11.350 | -0.140 | -1.22% | 11.310 | 12.300 | 32930 | 3872.821 | 10.84% |
| 2024-04-10 | 10.250 | 11.490 | 1.130 | 10.91% | 10.250 | 12.370 | 41432 | 4801.337 | 13.64% |
| 2024-04-09 | 10.380 | 10.360 | 0.000 | 0.00% | 10.260 | 10.470 | 3828 | 397.427 | 1.26% |
| 2024-04-08 | 10.900 | 10.360 | -0.490 | -4.52% | 10.310 | 10.900 | 8561 | 900.408 | 2.82% |
| 2024-04-03 | 11.070 | 10.850 | -0.230 | -2.08% | 10.840 | 11.160 | 8562 | 939.780 | 2.82% |
| 2024-04-02 | 11.420 | 11.080 | -0.290 | -2.55% | 11.080 | 11.420 | 6720 | 752.502 | 2.21% |
| 2024-04-01 | 11.240 | 11.370 | 0.130 | 1.16% | 11.230 | 11.410 | 7002 | 791.984 | 2.30% |
| 2024-03-29 | 11.220 | 11.240 | 0.020 | 0.18% | 11.140 | 11.440 | 6842 | 770.482 | 2.25% |
| 2024-03-28 | 11.060 | 11.220 | 0.050 | 0.45% | 11.060 | 11.400 | 8458 | 951.971 | 2.78% |
| 2024-03-27 | 11.110 | 11.170 | -0.020 | -0.18% | 11.020 | 11.680 | 14874 | 1692.822 | 4.90% |
| 2024-03-26 | 11.130 | 11.190 | 0.110 | 0.99% | 11.050 | 11.390 | 8227 | 920.679 | 2.71% |
| 2024-03-25 | 11.300 | 11.080 | -0.240 | -2.12% | 11.060 | 11.390 | 7140 | 799.888 | 2.35% |
| 2024-03-22 | 11.530 | 11.320 | -0.220 | -1.91% | 11.250 | 11.710 | 7684 | 876.664 | 2.53% |
| 2024-03-21 | 11.910 | 11.540 | -0.370 | -3.11% | 11.380 | 11.920 | 14345 | 1661.109 | 4.72% |
| 2024-03-20 | 11.900 | 11.910 | 0.100 | 0.85% | 11.800 | 12.050 | 9326 | 1110.511 | 3.07% |
| 2024-03-19 | 12.110 | 11.810 | -0.280 | -2.32% | 11.750 | 12.110 | 14030 | 1668.233 | 4.62% |
| 2024-03-18 | 12.300 | 12.090 | -0.060 | -0.49% | 11.950 | 12.300 | 14496 | 1751.656 | 4.77% |
| 2024-03-15 | 11.490 | 12.150 | 0.740 | 6.49% | 11.360 | 12.360 | 32148 | 3850.874 | 10.58% |
| 2024-03-14 | 11.490 | 11.410 | 0.010 | 0.09% | 11.360 | 11.660 | 12434 | 1429.206 | 4.09% |
| 2024-03-13 | 11.470 | 11.400 | -0.070 | -0.61% | 11.370 | 11.590 | 9889 | 1131.207 | 3.25% |
| 2024-03-12 | 11.580 | 11.470 | -0.030 | -0.26% | 11.320 | 11.700 | 10696 | 1229.441 | 3.52% |
| 2024-03-11 | 11.280 | 11.500 | 0.200 | 1.77% | 11.270 | 11.580 | 10515 | 1202.666 | 3.46% |
| 2024-03-08 | 11.470 | 11.300 | -0.030 | -0.26% | 11.150 | 11.590 | 10984 | 1246.003 | 3.62% |
| 2024-03-07 | 12.040 | 11.330 | -0.720 | -5.98% | 11.320 | 12.100 | 24155 | 2816.258 | 7.95% |
| 2024-03-06 | 11.820 | 12.050 | 0.270 | 2.29% | 11.710 | 12.250 | 21815 | 2624.146 | 7.18% |
| 2024-03-05 | 11.990 | 11.780 | -0.110 | -0.93% | 11.480 | 12.170 | 21420 | 2525.871 | 7.05% |
| 2024-03-04 | 12.200 | 11.890 | -0.390 | -3.18% | 11.830 | 12.200 | 21692 | 2595.037 | 7.14% |
| 2024-03-01 | 12.420 | 12.280 | -0.120 | -0.97% | 12.130 | 12.650 | 24367 | 3004.082 | 8.02% |
| 2024-02-29 | 11.890 | 12.400 | 0.320 | 2.65% | 11.800 | 12.400 | 31333 | 3805.769 | 10.31% |
| 2024-02-28 | 13.200 | 12.080 | -0.820 | -6.36% | 11.890 | 13.470 | 54850 | 6962.010 | 18.05% |
| 2024-02-27 | 12.300 | 12.900 | 0.630 | 5.13% | 12.270 | 13.280 | 55677 | 7215.272 | 18.32% |
| 2024-02-26 | 12.120 | 12.270 | 0.110 | 0.90% | 11.920 | 12.600 | 36999 | 4554.254 | 12.18% |
| 2024-02-23 | 12.400 | 12.160 | -0.260 | -2.09% | 11.920 | 12.400 | 38113 | 4624.267 | 12.54% |
| 2024-02-22 | 11.850 | 12.420 | 0.120 | 0.98% | 11.660 | 12.510 | 54393 | 6573.900 | 17.90% |
| 2024-02-21 | 11.380 | 12.300 | 0.840 | 7.33% | 11.230 | 13.800 | 85498 | 10867.321 | 28.14% |
| 2024-02-20 | 11.150 | 11.460 | 0.150 | 1.33% | 11.070 | 11.720 | 38893 | 4449.900 | 12.80% |
| 2024-02-19 | 10.850 | 11.310 | 0.580 | 5.41% | 10.500 | 11.390 | 45206 | 4947.864 | 14.88% |