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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 11.38 | 11.85 | 0.44 | 3.86% | 11.12 | 12.11 | 106473 | 12509.07 | 1.19% |
| 2024-05-10 | 11.16 | 11.41 | 0.33 | 2.98% | 11.06 | 11.51 | 56102 | 6334.98 | 0.63% |
| 2024-05-09 | 11.07 | 11.08 | 0.00 | 0.00% | 11.04 | 11.23 | 31743 | 3529.97 | 0.36% |
| 2024-05-08 | 11.41 | 11.08 | -0.38 | -3.32% | 11.06 | 11.43 | 51021 | 5716.08 | 0.57% |
| 2024-05-07 | 11.30 | 11.46 | 0.08 | 0.70% | 11.16 | 11.56 | 87300 | 9916.25 | 0.98% |
| 2024-05-06 | 12.01 | 11.38 | -0.18 | -1.56% | 11.38 | 12.22 | 128014 | 15014.85 | 1.44% |
| 2024-04-30 | 11.38 | 11.56 | 0.06 | 0.52% | 11.28 | 11.56 | 51593 | 5899.60 | 0.58% |
| 2024-04-29 | 10.85 | 11.50 | 0.72 | 6.68% | 10.83 | 11.54 | 71065 | 8009.03 | 0.80% |
| 2024-04-26 | 10.30 | 10.78 | 0.43 | 4.15% | 10.30 | 10.80 | 39140 | 4156.84 | 0.44% |
| 2024-04-25 | 10.15 | 10.35 | 0.15 | 1.47% | 10.13 | 10.45 | 18526 | 1915.18 | 0.21% |
| 2024-04-24 | 10.36 | 10.20 | -0.10 | -0.97% | 10.14 | 10.36 | 18718 | 1908.66 | 0.21% |
| 2024-04-23 | 10.17 | 10.30 | 0.08 | 0.78% | 10.17 | 10.38 | 18830 | 1937.78 | 0.21% |
| 2024-04-22 | 10.15 | 10.22 | 0.05 | 0.49% | 10.00 | 10.29 | 19990 | 2032.86 | 0.22% |
| 2024-04-19 | 10.35 | 10.17 | -0.24 | -2.31% | 10.02 | 10.38 | 25839 | 2641.98 | 0.29% |
| 2024-04-18 | 10.47 | 10.41 | -0.13 | -1.23% | 10.34 | 10.55 | 27235 | 2845.06 | 0.31% |
| 2024-04-17 | 10.20 | 10.54 | 0.37 | 3.64% | 10.20 | 10.54 | 32695 | 3409.02 | 0.37% |
| 2024-04-16 | 10.46 | 10.17 | -0.31 | -2.96% | 10.09 | 10.58 | 31636 | 3233.88 | 0.35% |
| 2024-04-15 | 10.89 | 10.48 | -0.29 | -2.69% | 10.10 | 10.90 | 37924 | 3950.87 | 0.43% |
| 2024-04-12 | 11.00 | 10.77 | -0.23 | -2.09% | 10.76 | 11.02 | 20117 | 2186.83 | 0.23% |
| 2024-04-11 | 10.81 | 11.00 | 0.10 | 0.92% | 10.77 | 11.11 | 20609 | 2264.31 | 0.23% |
| 2024-04-10 | 11.01 | 10.90 | -0.19 | -1.71% | 10.82 | 11.11 | 26425 | 2893.27 | 0.30% |
| 2024-04-09 | 10.98 | 11.09 | 0.11 | 1.00% | 10.90 | 11.11 | 20046 | 2206.38 | 0.22% |
| 2024-04-08 | 11.10 | 10.98 | -0.18 | -1.61% | 10.88 | 11.26 | 33472 | 3697.12 | 0.38% |
| 2024-04-03 | 11.24 | 11.16 | -0.08 | -0.71% | 11.01 | 11.24 | 20251 | 2255.33 | 0.23% |
| 2024-04-02 | 11.28 | 11.24 | -0.03 | -0.27% | 11.13 | 11.39 | 31249 | 3515.03 | 0.35% |
| 2024-04-01 | 11.07 | 11.27 | 0.23 | 2.08% | 11.01 | 11.27 | 32319 | 3618.11 | 0.36% |
| 2024-03-29 | 11.03 | 11.04 | 0.10 | 0.91% | 10.78 | 11.04 | 24753 | 2709.52 | 0.28% |
| 2024-03-28 | 10.96 | 10.94 | -0.01 | -0.09% | 10.91 | 11.13 | 37641 | 4154.26 | 0.42% |
| 2024-03-27 | 11.23 | 10.95 | -0.35 | -3.10% | 10.90 | 11.23 | 35233 | 3899.56 | 0.40% |
| 2024-03-26 | 11.14 | 11.30 | 0.17 | 1.53% | 11.08 | 11.50 | 41474 | 4659.33 | 0.47% |
| 2024-03-25 | 11.08 | 11.13 | 0.00 | 0.00% | 11.02 | 11.49 | 35393 | 3981.10 | 0.40% |
| 2024-03-22 | 11.33 | 11.13 | -0.15 | -1.33% | 11.01 | 11.34 | 27664 | 3076.81 | 0.31% |
| 2024-03-21 | 11.35 | 11.28 | 0.03 | 0.27% | 11.23 | 11.39 | 20402 | 2307.01 | 0.23% |
| 2024-03-20 | 11.37 | 11.25 | -0.11 | -0.97% | 11.23 | 11.41 | 22372 | 2525.35 | 0.25% |
| 2024-03-19 | 11.50 | 11.36 | -0.13 | -1.13% | 11.33 | 11.52 | 27400 | 3126.35 | 0.31% |
| 2024-03-18 | 11.56 | 11.49 | -0.08 | -0.69% | 11.40 | 11.62 | 27957 | 3207.72 | 0.31% |
| 2024-03-15 | 11.49 | 11.57 | 0.09 | 0.78% | 11.43 | 11.57 | 23785 | 2737.90 | 0.27% |
| 2024-03-14 | 11.48 | 11.48 | -0.01 | -0.09% | 11.30 | 11.65 | 31100 | 3576.52 | 0.35% |
| 2024-03-13 | 11.63 | 11.49 | -0.24 | -2.05% | 11.35 | 11.69 | 52848 | 6072.02 | 0.59% |
| 2024-03-12 | 11.24 | 11.73 | 0.56 | 5.01% | 11.17 | 11.94 | 89458 | 10418.37 | 1.00% |
| 2024-03-11 | 11.20 | 11.17 | 0.26 | 2.38% | 10.90 | 11.20 | 31906 | 3535.88 | 0.36% |
| 2024-03-08 | 10.73 | 10.91 | 0.11 | 1.02% | 10.73 | 10.92 | 18086 | 1958.81 | 0.20% |
| 2024-03-07 | 10.84 | 10.80 | -0.07 | -0.64% | 10.76 | 10.97 | 20595 | 2241.22 | 0.23% |
| 2024-03-06 | 11.10 | 10.87 | -0.18 | -1.63% | 10.83 | 11.10 | 27951 | 3060.33 | 0.31% |
| 2024-03-05 | 10.99 | 11.05 | 0.00 | 0.00% | 10.77 | 11.09 | 32613 | 3573.95 | 0.37% |
| 2024-03-04 | 11.28 | 11.05 | -0.34 | -2.99% | 10.89 | 11.33 | 47782 | 5278.90 | 0.54% |
| 2024-03-01 | 11.23 | 11.39 | 0.14 | 1.24% | 11.03 | 11.39 | 47854 | 5392.35 | 0.54% |
| 2024-02-29 | 11.10 | 11.25 | 0.15 | 1.35% | 11.04 | 11.45 | 32968 | 3712.32 | 0.37% |
| 2024-02-28 | 11.70 | 11.10 | -0.59 | -5.05% | 11.08 | 11.85 | 55773 | 6449.95 | 0.63% |
| 2024-02-27 | 11.40 | 11.69 | 0.35 | 3.09% | 11.26 | 11.71 | 42822 | 4947.22 | 0.48% |
| 2024-02-26 | 11.34 | 11.34 | -0.16 | -1.39% | 11.30 | 11.54 | 42122 | 4800.96 | 0.47% |
| 2024-02-23 | 11.53 | 11.50 | -0.10 | -0.86% | 11.37 | 11.65 | 38138 | 4375.86 | 0.43% |
| 2024-02-22 | 11.79 | 11.60 | -0.24 | -2.03% | 11.41 | 11.86 | 56543 | 6562.59 | 0.63% |
| 2024-02-21 | 11.40 | 11.84 | 0.43 | 3.77% | 11.25 | 11.98 | 81812 | 9605.62 | 0.92% |
| 2024-02-20 | 11.18 | 11.41 | 0.12 | 1.06% | 11.02 | 11.47 | 61483 | 6920.86 | 0.69% |
| 2024-02-19 | 10.80 | 11.29 | 0.42 | 3.86% | 10.75 | 11.59 | 83627 | 9386.80 | 0.94% |
| 2024-02-08 | 10.78 | 10.87 | 0.44 | 4.22% | 10.52 | 11.08 | 110027 | 11912.65 | 1.23% |
| 2024-02-07 | 10.49 | 10.43 | -0.21 | -1.97% | 10.18 | 11.00 | 133127 | 14088.47 | 1.49% |
| 2024-02-06 | 10.67 | 10.64 | 0.08 | 0.76% | 9.51 | 11.06 | 161093 | 16487.19 | 1.81% |
| 2024-02-05 | 11.30 | 10.56 | -0.57 | -5.12% | 10.54 | 11.75 | 211742 | 23588.40 | 2.37% |