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 | 11.24 | 11.37 | 0.14 | 1.25% | 11.14 | 11.37 | 160604 | 18059.15 | 0.24% |
| 2024-05-16 | 11.27 | 11.23 | -0.08 | -0.71% | 11.17 | 11.34 | 219278 | 24710.20 | 0.32% |
| 2024-05-15 | 11.25 | 11.31 | 0.00 | 0.00% | 11.07 | 11.35 | 258113 | 28977.94 | 0.38% |
| 2024-05-14 | 11.47 | 11.31 | -0.21 | -1.82% | 11.28 | 11.60 | 291482 | 33220.64 | 0.43% |
| 2024-05-13 | 11.40 | 11.52 | 0.11 | 0.96% | 11.27 | 11.60 | 300315 | 34393.57 | 0.44% |
| 2024-05-10 | 11.50 | 11.41 | -0.09 | -0.78% | 11.34 | 11.52 | 220217 | 25158.66 | 0.32% |
| 2024-05-09 | 11.43 | 11.50 | 0.07 | 0.61% | 11.35 | 11.60 | 196727 | 22630.25 | 0.29% |
| 2024-05-08 | 11.27 | 11.43 | 0.16 | 1.42% | 11.23 | 11.48 | 243744 | 27813.03 | 0.36% |
| 2024-05-07 | 11.24 | 11.27 | -0.07 | -0.62% | 11.09 | 11.32 | 313226 | 35086.56 | 0.46% |
| 2024-05-06 | 11.10 | 11.34 | 0.26 | 2.35% | 10.87 | 11.35 | 411379 | 45686.32 | 0.60% |
| 2024-04-30 | 10.79 | 11.08 | 0.16 | 1.47% | 10.77 | 11.19 | 428257 | 47314.65 | 0.63% |
| 2024-04-29 | 11.20 | 10.92 | -0.54 | -4.71% | 10.63 | 11.24 | 828590 | 89804.36 | 1.21% |
| 2024-04-26 | 11.74 | 11.46 | -0.30 | -2.55% | 11.35 | 11.78 | 500226 | 57280.57 | 0.73% |
| 2024-04-25 | 11.81 | 11.76 | -0.04 | -0.34% | 11.64 | 11.86 | 152872 | 17929.81 | 0.22% |
| 2024-04-24 | 11.73 | 11.80 | 0.11 | 0.94% | 11.70 | 11.89 | 169124 | 19960.30 | 0.25% |
| 2024-04-23 | 11.69 | 11.69 | -0.05 | -0.43% | 11.57 | 11.83 | 195350 | 22874.44 | 0.29% |
| 2024-04-22 | 11.94 | 11.74 | -0.22 | -1.84% | 11.68 | 12.11 | 201324 | 23755.66 | 0.30% |
| 2024-04-19 | 11.81 | 11.96 | 0.10 | 0.84% | 11.66 | 12.08 | 272976 | 32500.34 | 0.40% |
| 2024-04-18 | 12.26 | 11.86 | -0.39 | -3.18% | 11.77 | 12.35 | 388714 | 46546.29 | 0.57% |
| 2024-04-17 | 11.92 | 12.25 | 0.30 | 2.51% | 11.80 | 12.25 | 245530 | 29626.41 | 0.36% |
| 2024-04-16 | 12.03 | 11.95 | -0.08 | -0.67% | 11.81 | 12.19 | 258244 | 31002.69 | 0.38% |
| 2024-04-15 | 11.75 | 12.03 | 0.30 | 2.56% | 11.74 | 12.20 | 233449 | 28042.43 | 0.34% |
| 2024-04-12 | 11.75 | 11.73 | -0.02 | -0.17% | 11.66 | 11.90 | 153983 | 18124.38 | 0.23% |
| 2024-04-11 | 11.54 | 11.75 | 0.15 | 1.29% | 11.54 | 11.81 | 177664 | 20811.78 | 0.26% |
| 2024-04-10 | 11.46 | 11.60 | 0.09 | 0.78% | 11.42 | 11.70 | 236253 | 27356.93 | 0.35% |
| 2024-04-09 | 11.40 | 11.51 | 0.11 | 0.96% | 11.34 | 11.57 | 290242 | 33250.23 | 0.43% |
| 2024-04-08 | 11.23 | 11.40 | 0.12 | 1.06% | 11.16 | 11.55 | 292037 | 33313.83 | 0.43% |
| 2024-04-03 | 11.50 | 11.28 | -0.01 | -0.09% | 11.00 | 11.58 | 393971 | 44225.58 | 0.58% |
| 2024-04-02 | 11.09 | 11.29 | 0.20 | 1.80% | 11.08 | 11.30 | 253879 | 28528.16 | 0.37% |
| 2024-04-01 | 11.38 | 11.09 | -0.21 | -1.86% | 11.06 | 11.43 | 422443 | 47259.96 | 0.62% |
| 2024-03-29 | 11.21 | 11.30 | 0.09 | 0.80% | 11.13 | 11.40 | 302623 | 34146.64 | 0.44% |
| 2024-03-28 | 11.25 | 11.21 | -0.03 | -0.27% | 11.07 | 11.27 | 191919 | 21474.07 | 0.28% |
| 2024-03-27 | 11.29 | 11.24 | -0.01 | -0.09% | 11.07 | 11.36 | 223233 | 25064.27 | 0.33% |
| 2024-03-26 | 11.25 | 11.25 | 0.07 | 0.63% | 11.13 | 11.33 | 257386 | 28873.18 | 0.38% |
| 2024-03-25 | 10.81 | 11.18 | 0.29 | 2.66% | 10.81 | 11.32 | 402099 | 44822.50 | 0.64% |
| 2024-03-22 | 10.78 | 10.89 | 0.07 | 0.65% | 10.67 | 10.95 | 257511 | 27932.25 | 0.41% |
| 2024-03-21 | 10.77 | 10.82 | 0.06 | 0.56% | 10.71 | 10.93 | 187171 | 20244.54 | 0.30% |
| 2024-03-20 | 10.51 | 10.76 | 0.21 | 1.99% | 10.47 | 10.86 | 308306 | 32993.26 | 0.49% |
| 2024-03-19 | 10.51 | 10.55 | 0.04 | 0.38% | 10.38 | 10.59 | 260368 | 27378.53 | 0.42% |
| 2024-03-18 | 10.51 | 10.51 | -0.03 | -0.28% | 10.49 | 10.62 | 296788 | 31304.78 | 0.47% |
| 2024-03-15 | 10.55 | 10.54 | 0.00 | 0.00% | 10.53 | 10.70 | 312481 | 33106.13 | 0.50% |
| 2024-03-14 | 10.43 | 10.54 | 0.06 | 0.57% | 10.35 | 10.59 | 334973 | 35065.24 | 0.54% |
| 2024-03-13 | 10.37 | 10.48 | 0.11 | 1.06% | 10.26 | 10.57 | 446879 | 46649.85 | 0.71% |
| 2024-03-12 | 10.81 | 10.37 | -0.47 | -4.34% | 10.30 | 10.84 | 632957 | 66501.89 | 1.01% |
| 2024-03-11 | 11.09 | 10.84 | -0.29 | -2.61% | 10.75 | 11.16 | 400410 | 43598.35 | 0.64% |
| 2024-03-08 | 10.86 | 11.13 | 0.26 | 2.39% | 10.73 | 11.22 | 457674 | 50254.39 | 0.73% |
| 2024-03-07 | 10.70 | 10.87 | 0.18 | 1.68% | 10.70 | 10.96 | 518369 | 56383.69 | 0.83% |
| 2024-03-06 | 10.89 | 10.69 | -0.32 | -2.91% | 10.66 | 10.91 | 581824 | 62688.13 | 0.93% |
| 2024-03-05 | 10.64 | 11.01 | 0.30 | 2.80% | 10.61 | 11.10 | 520758 | 56609.38 | 0.83% |
| 2024-03-04 | 10.50 | 10.71 | 0.15 | 1.42% | 10.38 | 10.74 | 371298 | 39392.73 | 0.59% |
| 2024-03-01 | 10.51 | 10.56 | 0.01 | 0.09% | 10.47 | 10.65 | 257278 | 27162.57 | 0.41% |
| 2024-02-29 | 10.55 | 10.55 | -0.05 | -0.47% | 10.43 | 10.63 | 467708 | 49266.26 | 0.75% |
| 2024-02-28 | 10.49 | 10.60 | 0.03 | 0.28% | 10.42 | 10.86 | 467338 | 49648.38 | 0.75% |
| 2024-02-27 | 10.28 | 10.57 | 0.20 | 1.93% | 10.20 | 10.62 | 642139 | 67360.73 | 1.03% |
| 2024-02-26 | 10.88 | 10.37 | -0.57 | -5.21% | 10.23 | 10.90 | 731672 | 76202.78 | 1.17% |
| 2024-02-23 | 10.91 | 10.94 | 0.07 | 0.64% | 10.84 | 11.06 | 351707 | 38453.61 | 0.56% |
| 2024-02-22 | 10.82 | 10.87 | 0.04 | 0.37% | 10.68 | 10.92 | 301835 | 32587.90 | 0.48% |
| 2024-02-21 | 11.05 | 10.83 | -0.34 | -3.04% | 10.77 | 11.25 | 434358 | 47609.12 | 0.69% |
| 2024-02-20 | 10.55 | 11.17 | 0.55 | 5.18% | 10.50 | 11.22 | 478899 | 52171.66 | 0.77% |
| 2024-02-19 | 10.22 | 10.62 | 0.43 | 4.22% | 10.19 | 10.72 | 550961 | 57730.29 | 0.88% |