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 | 10.880 | 10.960 | 0.010 | 0.09% | 10.830 | 11.040 | 1595 | 173.970 | 0.65% |
| 2024-05-16 | 10.910 | 10.950 | -0.020 | -0.18% | 10.910 | 11.060 | 1132 | 124.568 | 0.46% |
| 2024-05-15 | 11.170 | 10.970 | -0.260 | -2.32% | 10.910 | 11.180 | 2566 | 283.475 | 1.05% |
| 2024-05-14 | 11.400 | 11.230 | -0.120 | -1.06% | 11.100 | 11.440 | 2764 | 310.777 | 1.13% |
| 2024-05-13 | 11.170 | 11.350 | 0.100 | 0.89% | 11.060 | 11.380 | 2793 | 313.559 | 1.15% |
| 2024-05-10 | 11.380 | 11.250 | -0.130 | -1.14% | 11.100 | 11.440 | 3435 | 386.210 | 1.41% |
| 2024-05-09 | 11.400 | 11.380 | 0.070 | 0.62% | 11.320 | 11.650 | 4246 | 486.312 | 1.74% |
| 2024-05-08 | 11.790 | 11.310 | -0.530 | -4.48% | 11.250 | 11.840 | 8117 | 932.213 | 3.33% |
| 2024-05-07 | 11.970 | 11.840 | -0.200 | -1.66% | 11.800 | 12.140 | 5881 | 700.240 | 2.41% |
| 2024-05-06 | 11.910 | 12.040 | 0.160 | 1.35% | 11.790 | 12.270 | 9206 | 1108.754 | 3.78% |
| 2024-04-30 | 12.040 | 11.880 | -0.100 | -0.83% | 11.780 | 12.180 | 9152 | 1094.222 | 3.76% |
| 2024-04-29 | 11.920 | 11.980 | -0.020 | -0.17% | 11.800 | 12.520 | 11942 | 1441.125 | 4.90% |
| 2024-04-26 | 13.000 | 12.000 | -0.660 | -5.21% | 11.970 | 13.300 | 20233 | 2536.333 | 8.31% |
| 2024-04-25 | 11.700 | 12.660 | 0.750 | 6.30% | 11.690 | 12.760 | 13849 | 1709.334 | 5.69% |
| 2024-04-24 | 11.700 | 11.910 | 0.210 | 1.79% | 11.380 | 11.960 | 8918 | 1035.486 | 3.66% |
| 2024-04-23 | 11.560 | 11.700 | 0.120 | 1.04% | 11.470 | 11.870 | 9344 | 1097.530 | 3.84% |
| 2024-04-22 | 12.260 | 11.580 | -0.720 | -5.85% | 11.560 | 12.510 | 10613 | 1270.774 | 4.36% |
| 2024-04-19 | 12.890 | 12.300 | -0.770 | -5.89% | 12.100 | 13.450 | 16621 | 2119.377 | 6.82% |
| 2024-04-18 | 12.470 | 13.070 | 0.220 | 1.71% | 12.120 | 13.250 | 24022 | 3056.474 | 9.86% |
| 2024-04-17 | 10.870 | 12.850 | 2.080 | 19.31% | 10.820 | 13.150 | 24763 | 2948.300 | 10.17% |
| 2024-04-16 | 11.810 | 10.770 | -1.640 | -13.22% | 10.560 | 12.000 | 19179 | 2133.330 | 7.87% |
| 2024-04-15 | 11.610 | 12.410 | 0.350 | 2.90% | 11.590 | 12.790 | 22350 | 2730.255 | 9.18% |
| 2024-04-12 | 13.300 | 12.060 | -0.850 | -6.58% | 11.880 | 14.100 | 27259 | 3538.201 | 11.19% |
| 2024-04-11 | 10.760 | 12.910 | 1.900 | 17.26% | 10.510 | 13.690 | 32345 | 3992.010 | 13.28% |
| 2024-04-10 | 9.950 | 11.010 | 1.000 | 9.99% | 9.950 | 12.010 | 13893 | 1541.759 | 5.70% |
| 2024-04-09 | 9.890 | 10.010 | 0.200 | 2.04% | 9.830 | 10.040 | 847 | 84.408 | 0.35% |
| 2024-04-08 | 10.140 | 9.810 | -0.430 | -4.20% | 9.800 | 10.240 | 1458 | 145.458 | 0.60% |
| 2024-04-03 | 10.200 | 10.240 | 0.010 | 0.10% | 10.150 | 10.290 | 1297 | 132.294 | 0.53% |
| 2024-04-02 | 10.360 | 10.230 | -0.130 | -1.25% | 10.160 | 10.360 | 1082 | 110.907 | 0.44% |
| 2024-04-01 | 10.310 | 10.360 | 0.010 | 0.10% | 10.310 | 10.550 | 1261 | 131.121 | 0.52% |
| 2024-03-29 | 10.410 | 10.350 | 0.030 | 0.29% | 10.200 | 10.560 | 1028 | 105.927 | 0.42% |
| 2024-03-28 | 10.360 | 10.320 | 0.050 | 0.49% | 10.180 | 10.440 | 1276 | 131.288 | 0.52% |
| 2024-03-27 | 10.190 | 10.270 | 0.080 | 0.79% | 10.150 | 10.770 | 3027 | 316.829 | 1.24% |
| 2024-03-26 | 10.410 | 10.190 | -0.260 | -2.49% | 10.150 | 10.500 | 1802 | 186.081 | 0.74% |
| 2024-03-25 | 10.560 | 10.450 | -0.150 | -1.42% | 10.450 | 10.640 | 1194 | 125.854 | 0.49% |
| 2024-03-22 | 10.580 | 10.600 | -0.070 | -0.66% | 10.570 | 10.740 | 810 | 86.088 | 0.33% |
| 2024-03-21 | 10.790 | 10.670 | -0.100 | -0.93% | 10.590 | 10.810 | 1044 | 111.245 | 0.43% |
| 2024-03-20 | 10.710 | 10.770 | 0.020 | 0.19% | 10.710 | 10.850 | 1132 | 122.154 | 0.46% |
| 2024-03-19 | 10.870 | 10.750 | -0.160 | -1.47% | 10.700 | 10.940 | 2374 | 257.135 | 0.97% |
| 2024-03-18 | 10.940 | 10.910 | 0.070 | 0.65% | 10.770 | 10.990 | 2058 | 223.620 | 0.84% |
| 2024-03-15 | 10.380 | 10.840 | 0.480 | 4.63% | 10.220 | 10.960 | 3688 | 395.510 | 1.51% |
| 2024-03-14 | 10.470 | 10.360 | -0.160 | -1.52% | 10.300 | 10.670 | 1564 | 163.531 | 0.64% |
| 2024-03-13 | 10.670 | 10.520 | -0.180 | -1.68% | 10.510 | 10.670 | 2235 | 237.085 | 0.92% |
| 2024-03-12 | 10.810 | 10.700 | 0.000 | 0.00% | 10.670 | 10.860 | 2356 | 253.599 | 0.97% |
| 2024-03-11 | 10.460 | 10.700 | -0.020 | -0.19% | 10.450 | 10.750 | 4663 | 494.334 | 1.91% |
| 2024-03-08 | 11.040 | 10.720 | -0.380 | -3.42% | 10.510 | 11.190 | 7491 | 806.584 | 3.08% |
| 2024-03-07 | 12.080 | 11.100 | -0.650 | -5.53% | 11.100 | 12.100 | 8934 | 1031.182 | 3.67% |
| 2024-03-06 | 10.840 | 11.750 | 1.010 | 9.40% | 10.680 | 11.970 | 8715 | 983.211 | 3.58% |
| 2024-03-05 | 11.010 | 10.740 | -0.290 | -2.63% | 10.740 | 11.060 | 2831 | 307.628 | 1.24% |
| 2024-03-04 | 11.390 | 11.030 | -0.340 | -2.99% | 11.000 | 11.440 | 2988 | 332.005 | 1.31% |
| 2024-03-01 | 11.340 | 11.370 | 0.030 | 0.26% | 11.200 | 11.450 | 3485 | 393.214 | 1.53% |
| 2024-02-29 | 10.990 | 11.340 | 0.360 | 3.28% | 10.600 | 11.340 | 3570 | 396.258 | 1.57% |
| 2024-02-28 | 11.550 | 10.980 | -0.620 | -5.34% | 10.980 | 11.940 | 6370 | 730.694 | 2.80% |
| 2024-02-27 | 10.720 | 11.600 | 0.850 | 7.91% | 10.660 | 11.800 | 7944 | 895.738 | 3.49% |
| 2024-02-26 | 10.580 | 10.750 | 0.270 | 2.58% | 10.580 | 10.970 | 5286 | 569.026 | 2.32% |
| 2024-02-23 | 10.610 | 10.480 | -0.220 | -2.06% | 10.430 | 10.810 | 3133 | 330.255 | 1.38% |
| 2024-02-22 | 10.770 | 10.700 | -0.100 | -0.93% | 10.560 | 10.900 | 3480 | 373.231 | 1.53% |
| 2024-02-21 | 10.800 | 10.800 | 0.060 | 0.56% | 10.640 | 11.230 | 6076 | 664.095 | 2.67% |
| 2024-02-20 | 10.590 | 10.740 | 0.220 | 2.09% | 10.440 | 10.880 | 3337 | 354.754 | 1.47% |
| 2024-02-19 | 10.200 | 10.520 | 0.270 | 2.63% | 10.190 | 11.090 | 3075 | 323.763 | 1.35% |