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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 11.41 | 11.44 | 0.07 | 0.62% | 11.41 | 11.56 | 13424 | 1541.96 | 1.74% |
| 2024-05-15 | 11.60 | 11.37 | -0.27 | -2.32% | 11.35 | 11.61 | 18566 | 2127.61 | 2.41% |
| 2024-05-14 | 11.52 | 11.64 | 0.18 | 1.57% | 11.45 | 11.71 | 15432 | 1787.70 | 2.00% |
| 2024-05-13 | 11.65 | 11.46 | -0.27 | -2.30% | 11.40 | 11.65 | 20080 | 2310.35 | 2.61% |
| 2024-05-10 | 11.77 | 11.73 | -0.01 | -0.09% | 11.68 | 11.92 | 20265 | 2385.52 | 2.63% |
| 2024-05-09 | 11.62 | 11.74 | 0.13 | 1.12% | 11.61 | 11.74 | 17701 | 2071.48 | 2.30% |
| 2024-05-08 | 11.67 | 11.61 | -0.06 | -0.51% | 11.59 | 11.76 | 18346 | 2138.22 | 2.38% |
| 2024-05-07 | 11.62 | 11.67 | -0.01 | -0.09% | 11.58 | 11.79 | 20790 | 2424.78 | 2.70% |
| 2024-05-06 | 11.45 | 11.68 | 0.34 | 3.00% | 11.40 | 11.89 | 27985 | 3255.40 | 3.63% |
| 2024-04-30 | 11.38 | 11.34 | -0.04 | -0.35% | 11.23 | 11.45 | 18079 | 2050.02 | 2.35% |
| 2024-04-29 | 11.14 | 11.38 | 0.26 | 2.34% | 11.11 | 11.38 | 23427 | 2641.29 | 3.04% |
| 2024-04-26 | 11.15 | 11.12 | 0.01 | 0.09% | 11.00 | 11.15 | 19298 | 2138.55 | 2.50% |
| 2024-04-25 | 11.06 | 11.11 | 0.01 | 0.09% | 11.03 | 11.24 | 15682 | 1746.40 | 2.04% |
| 2024-04-24 | 11.05 | 11.10 | 0.05 | 0.45% | 10.91 | 11.13 | 17459 | 1925.96 | 2.27% |
| 2024-04-23 | 10.87 | 11.05 | 0.19 | 1.75% | 10.82 | 11.11 | 20568 | 2259.53 | 2.67% |
| 2024-04-22 | 10.82 | 10.86 | -0.08 | -0.73% | 10.62 | 11.06 | 17491 | 1901.53 | 2.27% |
| 2024-04-19 | 10.95 | 10.94 | -0.01 | -0.09% | 10.75 | 11.06 | 18221 | 1986.12 | 2.36% |
| 2024-04-18 | 10.94 | 10.95 | -0.05 | -0.45% | 10.77 | 11.09 | 23332 | 2560.10 | 3.03% |
| 2024-04-17 | 10.45 | 11.00 | 0.67 | 6.49% | 10.38 | 11.00 | 36222 | 3917.78 | 4.70% |
| 2024-04-16 | 11.25 | 10.33 | -1.00 | -8.83% | 10.30 | 11.25 | 48959 | 5181.75 | 6.35% |
| 2024-04-15 | 11.83 | 11.33 | -0.51 | -4.31% | 11.00 | 12.00 | 42986 | 4899.87 | 5.58% |
| 2024-04-12 | 12.07 | 11.84 | -0.30 | -2.47% | 11.77 | 12.08 | 32295 | 3853.42 | 4.19% |
| 2024-04-11 | 11.92 | 12.14 | 0.18 | 1.51% | 11.78 | 12.18 | 38892 | 4688.53 | 5.05% |
| 2024-04-10 | 12.15 | 11.96 | -0.31 | -2.53% | 11.92 | 12.27 | 35825 | 4327.60 | 4.65% |
| 2024-04-09 | 12.40 | 12.27 | -0.28 | -2.23% | 12.09 | 12.45 | 49938 | 6114.22 | 6.48% |
| 2024-04-08 | 12.22 | 12.55 | 0.29 | 2.37% | 12.00 | 12.97 | 79419 | 9867.41 | 10.31% |
| 2024-04-03 | 11.96 | 12.26 | 0.28 | 2.34% | 11.82 | 12.26 | 49821 | 6026.54 | 6.47% |
| 2024-04-02 | 11.97 | 11.98 | 0.01 | 0.08% | 11.86 | 12.02 | 28439 | 3396.73 | 3.69% |
| 2024-04-01 | 11.79 | 11.97 | 0.24 | 2.05% | 11.75 | 11.99 | 30683 | 3648.72 | 3.98% |
| 2024-03-29 | 11.75 | 11.73 | -0.05 | -0.42% | 11.60 | 11.80 | 23428 | 2741.64 | 3.04% |
| 2024-03-28 | 11.50 | 11.78 | 0.11 | 0.94% | 11.35 | 11.78 | 38061 | 4405.49 | 4.94% |
| 2024-03-27 | 11.56 | 11.67 | 0.10 | 0.86% | 11.55 | 12.11 | 48634 | 5747.11 | 6.31% |
| 2024-03-26 | 11.50 | 11.57 | 0.10 | 0.87% | 11.31 | 11.62 | 23790 | 2731.39 | 3.09% |
| 2024-03-25 | 11.78 | 11.47 | -0.32 | -2.71% | 11.46 | 11.82 | 23016 | 2682.26 | 2.99% |
| 2024-03-22 | 12.00 | 11.79 | -0.25 | -2.08% | 11.70 | 12.06 | 24232 | 2868.41 | 3.14% |
| 2024-03-21 | 11.98 | 12.04 | 0.04 | 0.33% | 11.87 | 12.08 | 27349 | 3282.47 | 3.55% |
| 2024-03-20 | 12.01 | 12.00 | 0.03 | 0.25% | 11.87 | 12.06 | 25130 | 3003.05 | 3.26% |
| 2024-03-19 | 11.88 | 11.97 | 0.07 | 0.59% | 11.85 | 12.12 | 31833 | 3821.96 | 4.13% |
| 2024-03-18 | 11.81 | 11.90 | 0.08 | 0.68% | 11.77 | 11.90 | 25034 | 2965.53 | 3.25% |
| 2024-03-15 | 11.62 | 11.82 | 0.13 | 1.11% | 11.61 | 11.87 | 25476 | 3001.18 | 3.31% |
| 2024-03-14 | 11.75 | 11.69 | -0.05 | -0.43% | 11.53 | 11.85 | 24873 | 2910.08 | 3.23% |
| 2024-03-13 | 11.71 | 11.74 | -0.10 | -0.84% | 11.65 | 11.83 | 25279 | 2966.59 | 3.28% |
| 2024-03-12 | 11.48 | 11.84 | 0.36 | 3.14% | 11.47 | 11.89 | 46783 | 5482.40 | 6.07% |
| 2024-03-11 | 11.26 | 11.48 | 0.24 | 2.14% | 11.22 | 11.48 | 24052 | 2734.24 | 3.12% |
| 2024-03-08 | 11.30 | 11.24 | -0.05 | -0.44% | 11.10 | 11.35 | 20830 | 2334.20 | 2.70% |
| 2024-03-07 | 11.34 | 11.29 | -0.05 | -0.44% | 11.25 | 11.47 | 25268 | 2869.10 | 3.28% |
| 2024-03-06 | 11.27 | 11.34 | 0.04 | 0.35% | 11.21 | 11.42 | 19852 | 2245.62 | 2.58% |
| 2024-03-05 | 11.56 | 11.30 | -0.30 | -2.59% | 11.30 | 11.56 | 24576 | 2798.39 | 3.19% |
| 2024-03-04 | 11.45 | 11.60 | 0.15 | 1.31% | 11.24 | 11.62 | 29695 | 3392.90 | 3.85% |
| 2024-03-01 | 11.44 | 11.45 | 0.00 | 0.00% | 11.32 | 11.51 | 28235 | 3222.58 | 3.66% |
| 2024-02-29 | 10.98 | 11.45 | 0.31 | 2.78% | 10.90 | 11.51 | 45973 | 5199.34 | 5.97% |
| 2024-02-28 | 12.00 | 11.14 | -0.85 | -7.09% | 11.08 | 12.22 | 72912 | 8553.84 | 9.46% |
| 2024-02-27 | 11.67 | 11.99 | 0.19 | 1.61% | 11.67 | 11.99 | 41425 | 4930.31 | 5.38% |
| 2024-02-26 | 11.70 | 11.80 | 0.07 | 0.60% | 11.61 | 11.94 | 43869 | 5165.25 | 5.69% |
| 2024-02-23 | 11.57 | 11.73 | 0.12 | 1.03% | 11.47 | 11.74 | 42444 | 4936.21 | 5.51% |
| 2024-02-22 | 11.33 | 11.61 | 0.14 | 1.22% | 11.32 | 11.65 | 52641 | 6049.88 | 6.83% |
| 2024-02-21 | 11.13 | 11.47 | 0.23 | 2.05% | 11.06 | 12.08 | 71682 | 8282.82 | 9.30% |
| 2024-02-20 | 11.15 | 11.24 | 0.10 | 0.90% | 10.97 | 11.36 | 40536 | 4539.23 | 5.26% |
| 2024-02-19 | 11.00 | 11.14 | 0.15 | 1.36% | 10.92 | 11.26 | 50230 | 5576.90 | 6.52% |
| 2024-02-08 | 10.26 | 10.99 | 0.59 | 5.67% | 10.26 | 11.01 | 58004 | 6218.02 | 7.53% |
| 2024-02-07 | 10.80 | 10.40 | -0.47 | -4.32% | 10.15 | 11.11 | 81301 | 8605.47 | 10.55% |