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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 11.73 | 11.84 | 0.17 | 1.46% | 11.54 | 11.98 | 19567 | 2312.24 | 2.93% |
| 2024-05-14 | 11.36 | 11.67 | 0.25 | 2.19% | 11.36 | 11.77 | 15101 | 1756.85 | 2.26% |
| 2024-05-13 | 11.53 | 11.42 | -0.20 | -1.72% | 11.20 | 11.64 | 15919 | 1820.25 | 2.38% |
| 2024-05-10 | 11.71 | 11.62 | -0.12 | -1.02% | 11.46 | 11.94 | 14132 | 1644.53 | 2.11% |
| 2024-05-09 | 11.50 | 11.74 | 0.24 | 2.09% | 11.50 | 11.83 | 18977 | 2225.24 | 2.84% |
| 2024-05-08 | 11.87 | 11.50 | -0.38 | -3.20% | 11.43 | 11.92 | 19845 | 2311.15 | 2.97% |
| 2024-05-07 | 11.59 | 11.88 | 0.29 | 2.50% | 11.51 | 11.90 | 24236 | 2846.73 | 3.63% |
| 2024-05-06 | 11.39 | 11.59 | 0.32 | 2.84% | 11.35 | 11.80 | 29709 | 3444.81 | 4.44% |
| 2024-04-30 | 11.30 | 11.27 | 0.15 | 1.35% | 11.03 | 11.44 | 34818 | 3904.58 | 5.21% |
| 2024-04-29 | 10.59 | 11.12 | 0.63 | 6.01% | 10.59 | 11.28 | 37356 | 4107.51 | 5.59% |
| 2024-04-26 | 10.60 | 10.49 | -0.12 | -1.13% | 10.28 | 10.69 | 21342 | 2242.31 | 3.19% |
| 2024-04-25 | 10.36 | 10.61 | 0.24 | 2.31% | 10.25 | 10.63 | 24464 | 2570.05 | 3.66% |
| 2024-04-24 | 9.99 | 10.37 | 0.38 | 3.80% | 9.91 | 10.60 | 26719 | 2748.78 | 4.00% |
| 2024-04-23 | 9.60 | 9.99 | 0.36 | 3.74% | 9.60 | 10.12 | 35382 | 3521.71 | 5.29% |
| 2024-04-22 | 9.81 | 9.63 | -0.23 | -2.33% | 9.37 | 9.93 | 27609 | 2665.24 | 4.13% |
| 2024-04-19 | 10.25 | 9.86 | -0.39 | -3.80% | 9.80 | 10.28 | 29046 | 2895.81 | 4.34% |
| 2024-04-18 | 10.41 | 10.25 | 0.22 | 2.19% | 9.83 | 10.50 | 49752 | 5085.69 | 7.44% |
| 2024-04-17 | 9.00 | 10.03 | 0.91 | 9.98% | 9.00 | 10.03 | 31154 | 3008.90 | 4.66% |
| 2024-04-16 | 9.93 | 9.12 | -1.01 | -9.97% | 9.12 | 10.08 | 25136 | 2328.00 | 3.76% |
| 2024-04-15 | 11.15 | 10.13 | -1.11 | -9.88% | 10.12 | 11.22 | 43481 | 4517.96 | 6.50% |
| 2024-04-12 | 11.22 | 11.24 | -0.02 | -0.18% | 11.18 | 11.52 | 15077 | 1705.71 | 2.26% |
| 2024-04-11 | 10.98 | 11.26 | 0.18 | 1.62% | 10.80 | 11.42 | 18959 | 2130.92 | 2.84% |
| 2024-04-10 | 11.42 | 11.08 | -0.39 | -3.40% | 10.91 | 11.54 | 23634 | 2625.91 | 3.54% |
| 2024-04-09 | 11.32 | 11.47 | 0.24 | 2.14% | 11.20 | 11.49 | 26465 | 3012.16 | 3.96% |
| 2024-04-08 | 11.85 | 11.23 | -0.60 | -5.07% | 11.20 | 11.95 | 30444 | 3508.89 | 4.55% |
| 2024-04-03 | 11.95 | 11.83 | -0.10 | -0.84% | 11.51 | 12.04 | 17776 | 2088.48 | 2.66% |
| 2024-04-02 | 11.87 | 11.93 | 0.04 | 0.34% | 11.85 | 12.12 | 22974 | 2755.69 | 3.44% |
| 2024-04-01 | 11.65 | 11.89 | 0.36 | 3.12% | 11.48 | 11.95 | 24021 | 2816.69 | 3.59% |
| 2024-03-29 | 11.37 | 11.53 | 0.20 | 1.77% | 11.35 | 11.75 | 26483 | 3062.00 | 3.96% |
| 2024-03-28 | 11.18 | 11.33 | 0.12 | 1.07% | 11.16 | 11.45 | 25253 | 2863.99 | 3.78% |
| 2024-03-27 | 11.37 | 11.21 | -0.20 | -1.75% | 11.19 | 11.52 | 22669 | 2573.71 | 3.39% |
| 2024-03-26 | 11.34 | 11.41 | -0.01 | -0.09% | 11.15 | 11.55 | 28393 | 3217.66 | 4.25% |
| 2024-03-25 | 11.46 | 11.42 | -0.08 | -0.70% | 11.28 | 11.94 | 37293 | 4321.92 | 5.58% |
| 2024-03-22 | 11.69 | 11.50 | -0.24 | -2.04% | 11.31 | 11.88 | 24481 | 2831.62 | 3.66% |
| 2024-03-21 | 11.67 | 11.74 | 0.07 | 0.60% | 11.45 | 11.85 | 28855 | 3368.73 | 4.32% |
| 2024-03-20 | 11.55 | 11.67 | 0.14 | 1.21% | 11.46 | 11.67 | 25837 | 2985.31 | 3.86% |
| 2024-03-19 | 11.55 | 11.53 | 0.07 | 0.61% | 11.45 | 11.73 | 33698 | 3893.77 | 5.04% |
| 2024-03-18 | 11.12 | 11.46 | 0.30 | 2.69% | 11.11 | 11.46 | 39286 | 4438.48 | 5.88% |
| 2024-03-15 | 11.00 | 11.16 | 0.02 | 0.18% | 10.88 | 11.23 | 47147 | 5228.80 | 7.05% |
| 2024-03-14 | 11.00 | 11.14 | -0.36 | -3.13% | 11.00 | 11.95 | 68267 | 7741.35 | 10.21% |
| 2024-03-13 | 11.51 | 11.50 | -0.51 | -4.25% | 11.15 | 11.86 | 111723 | 12756.05 | 16.71% |
| 2024-03-12 | 11.16 | 12.01 | 0.75 | 6.66% | 10.94 | 12.39 | 136132 | 16263.86 | 20.36% |
| 2024-03-11 | 10.58 | 11.26 | 0.58 | 5.43% | 10.51 | 11.32 | 53795 | 5897.48 | 8.05% |
| 2024-03-08 | 10.35 | 10.68 | 0.41 | 3.99% | 10.15 | 10.68 | 24719 | 2574.49 | 3.70% |
| 2024-03-07 | 10.27 | 10.27 | 0.01 | 0.10% | 10.15 | 10.66 | 24322 | 2522.24 | 3.64% |
| 2024-03-06 | 10.05 | 10.26 | 0.25 | 2.50% | 9.95 | 10.34 | 23027 | 2345.71 | 3.44% |
| 2024-03-05 | 10.32 | 10.01 | -0.41 | -3.93% | 9.92 | 10.37 | 24739 | 2507.70 | 3.70% |
| 2024-03-04 | 10.41 | 10.42 | 0.04 | 0.39% | 9.88 | 10.50 | 36790 | 3745.66 | 5.50% |
| 2024-03-01 | 10.68 | 10.38 | 0.04 | 0.39% | 10.14 | 10.74 | 35278 | 3647.49 | 5.28% |
| 2024-02-29 | 9.65 | 10.34 | 0.23 | 2.27% | 9.26 | 10.40 | 56515 | 5697.27 | 8.45% |
| 2024-02-28 | 11.37 | 10.11 | -1.12 | -9.97% | 10.11 | 11.82 | 58249 | 6271.79 | 8.71% |
| 2024-02-27 | 10.85 | 11.23 | 0.39 | 3.60% | 10.43 | 11.26 | 27396 | 3024.34 | 4.10% |
| 2024-02-26 | 10.50 | 10.84 | 0.43 | 4.13% | 10.42 | 11.13 | 37934 | 4081.97 | 5.67% |
| 2024-02-23 | 10.02 | 10.41 | 0.43 | 4.31% | 9.92 | 10.49 | 33574 | 3424.59 | 5.02% |
| 2024-02-22 | 9.51 | 9.98 | 0.66 | 7.08% | 9.32 | 10.06 | 37298 | 3632.06 | 5.58% |
| 2024-02-21 | 9.01 | 9.32 | 0.30 | 3.33% | 8.90 | 9.67 | 41890 | 3938.54 | 6.27% |
| 2024-02-20 | 8.98 | 9.02 | 0.07 | 0.78% | 8.65 | 9.10 | 45736 | 4089.65 | 6.84% |
| 2024-02-19 | 8.29 | 8.95 | 0.66 | 7.96% | 8.17 | 9.08 | 79388 | 6790.48 | 11.88% |
| 2024-02-08 | 7.30 | 8.29 | 0.27 | 3.37% | 7.22 | 8.45 | 100449 | 7731.71 | 15.03% |
| 2024-02-07 | 8.74 | 8.02 | -0.89 | -9.99% | 8.02 | 8.84 | 59372 | 4803.47 | 8.88% |
| 2024-02-06 | 8.86 | 8.91 | -0.93 | -9.45% | 8.86 | 9.19 | 56416 | 5021.19 | 8.44% |