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 | 11.25 | 11.27 | -0.07 | -0.62% | 11.25 | 11.37 | 41150 | 4651.44 | 0.64% |
| 2024-05-14 | 11.27 | 11.34 | 0.02 | 0.18% | 11.24 | 11.42 | 47711 | 5402.26 | 0.75% |
| 2024-05-13 | 11.33 | 11.32 | -0.05 | -0.44% | 11.15 | 11.42 | 59883 | 6752.93 | 0.94% |
| 2024-05-10 | 11.52 | 11.37 | -0.06 | -0.52% | 11.27 | 11.53 | 55046 | 6250.34 | 0.86% |
| 2024-05-09 | 11.22 | 11.43 | 0.22 | 1.96% | 11.20 | 11.53 | 92060 | 10524.16 | 1.44% |
| 2024-05-08 | 11.50 | 11.21 | -0.35 | -3.03% | 11.17 | 11.50 | 103260 | 11668.75 | 1.61% |
| 2024-05-07 | 11.60 | 11.56 | 0.02 | 0.17% | 11.47 | 11.60 | 69165 | 7986.42 | 1.08% |
| 2024-05-06 | 11.45 | 11.54 | 0.25 | 2.21% | 11.40 | 11.63 | 109417 | 12620.83 | 1.71% |
| 2024-04-30 | 11.50 | 11.29 | -0.40 | -3.42% | 11.20 | 11.53 | 137319 | 15572.15 | 2.15% |
| 2024-04-29 | 11.35 | 11.69 | 0.29 | 2.54% | 11.32 | 11.74 | 126348 | 14666.84 | 1.97% |
| 2024-04-26 | 11.20 | 11.40 | 0.15 | 1.33% | 11.17 | 11.42 | 87598 | 9901.31 | 1.37% |
| 2024-04-25 | 11.22 | 11.25 | -0.20 | -1.75% | 11.10 | 11.39 | 114738 | 12892.17 | 1.79% |
| 2024-04-24 | 11.76 | 11.45 | 0.29 | 2.60% | 11.35 | 12.00 | 182589 | 21038.99 | 2.85% |
| 2024-04-23 | 11.24 | 11.16 | -0.02 | -0.18% | 11.10 | 11.34 | 53396 | 5978.50 | 0.83% |
| 2024-04-22 | 11.29 | 11.18 | -0.14 | -1.24% | 11.10 | 11.42 | 56741 | 6370.10 | 0.89% |
| 2024-04-19 | 11.19 | 11.32 | 0.03 | 0.27% | 11.16 | 11.47 | 61126 | 6926.79 | 0.95% |
| 2024-04-18 | 11.45 | 11.29 | -0.17 | -1.48% | 11.28 | 11.50 | 76032 | 8650.04 | 1.19% |
| 2024-04-17 | 10.98 | 11.46 | 0.57 | 5.23% | 10.98 | 11.48 | 111114 | 12586.76 | 1.74% |
| 2024-04-16 | 11.36 | 10.89 | -0.46 | -4.05% | 10.88 | 11.53 | 109911 | 12286.60 | 1.72% |
| 2024-04-15 | 11.34 | 11.35 | 0.01 | 0.09% | 10.77 | 11.58 | 95461 | 10763.22 | 1.49% |
| 2024-04-12 | 11.59 | 11.34 | -0.27 | -2.33% | 11.31 | 11.62 | 85163 | 9773.79 | 1.33% |
| 2024-04-11 | 11.45 | 11.61 | 0.27 | 2.38% | 11.23 | 11.69 | 82041 | 9449.86 | 1.28% |
| 2024-04-10 | 11.71 | 11.34 | -0.34 | -2.91% | 11.22 | 11.73 | 72884 | 8329.30 | 1.14% |
| 2024-04-09 | 11.43 | 11.68 | 0.20 | 1.74% | 11.37 | 11.72 | 63179 | 7295.94 | 0.99% |
| 2024-04-08 | 11.63 | 11.48 | -0.29 | -2.46% | 11.48 | 11.74 | 65798 | 7622.39 | 1.03% |
| 2024-04-03 | 11.86 | 11.77 | -0.18 | -1.51% | 11.70 | 11.92 | 54214 | 6380.58 | 0.85% |
| 2024-04-02 | 11.92 | 11.95 | 0.03 | 0.25% | 11.84 | 12.01 | 58060 | 6920.47 | 0.91% |
| 2024-04-01 | 11.56 | 11.92 | 0.40 | 3.47% | 11.53 | 11.93 | 80119 | 9447.73 | 1.25% |
| 2024-03-29 | 11.52 | 11.52 | 0.00 | 0.00% | 11.34 | 11.61 | 68975 | 7908.40 | 1.08% |
| 2024-03-28 | 11.38 | 11.52 | 0.14 | 1.23% | 11.35 | 11.63 | 67309 | 7749.38 | 1.05% |
| 2024-03-27 | 11.78 | 11.38 | -0.46 | -3.89% | 11.33 | 11.94 | 83285 | 9687.56 | 1.30% |
| 2024-03-26 | 11.86 | 11.84 | -0.02 | -0.17% | 11.67 | 11.92 | 76576 | 9031.25 | 1.20% |
| 2024-03-25 | 12.22 | 11.86 | -0.27 | -2.23% | 11.86 | 12.24 | 87537 | 10540.43 | 1.37% |
| 2024-03-22 | 12.40 | 12.13 | -0.29 | -2.33% | 12.05 | 12.40 | 93958 | 11449.26 | 1.47% |
| 2024-03-21 | 12.45 | 12.42 | -0.03 | -0.24% | 12.31 | 12.47 | 76928 | 9539.05 | 1.20% |
| 2024-03-20 | 12.38 | 12.45 | 0.07 | 0.57% | 12.30 | 12.48 | 80551 | 9981.30 | 1.26% |
| 2024-03-19 | 12.57 | 12.38 | -0.19 | -1.51% | 12.36 | 12.57 | 132949 | 16550.16 | 2.08% |
| 2024-03-18 | 12.38 | 12.57 | 0.52 | 4.32% | 12.30 | 12.77 | 247012 | 30946.73 | 3.86% |
| 2024-03-15 | 11.91 | 12.05 | 0.03 | 0.25% | 11.83 | 12.07 | 67425 | 8062.53 | 1.05% |
| 2024-03-14 | 12.05 | 12.02 | -0.02 | -0.17% | 11.93 | 12.35 | 123134 | 14943.49 | 1.92% |
| 2024-03-13 | 12.11 | 12.04 | -0.02 | -0.17% | 11.88 | 12.12 | 93609 | 11222.40 | 1.46% |
| 2024-03-12 | 11.86 | 12.06 | 0.21 | 1.77% | 11.82 | 12.08 | 114712 | 13717.02 | 1.79% |
| 2024-03-11 | 11.66 | 11.85 | 0.15 | 1.28% | 11.66 | 11.85 | 73522 | 8656.84 | 1.15% |
| 2024-03-08 | 11.68 | 11.70 | 0.02 | 0.17% | 11.47 | 11.74 | 75844 | 8811.88 | 1.19% |
| 2024-03-07 | 11.79 | 11.68 | -0.13 | -1.10% | 11.66 | 11.92 | 93240 | 10994.87 | 1.46% |
| 2024-03-06 | 11.75 | 11.81 | 0.01 | 0.08% | 11.60 | 11.90 | 76829 | 9030.21 | 1.20% |
| 2024-03-05 | 11.87 | 11.80 | -0.16 | -1.34% | 11.77 | 11.98 | 72991 | 8640.59 | 1.14% |
| 2024-03-04 | 11.93 | 11.96 | 0.00 | 0.00% | 11.75 | 12.00 | 84932 | 10072.42 | 1.33% |
| 2024-03-01 | 11.82 | 11.96 | 0.15 | 1.27% | 11.71 | 11.98 | 90117 | 10690.72 | 1.41% |
| 2024-02-29 | 11.45 | 11.81 | 0.34 | 2.96% | 11.41 | 11.83 | 92304 | 10768.19 | 1.44% |
| 2024-02-28 | 12.00 | 11.47 | -0.51 | -4.26% | 11.47 | 12.26 | 163875 | 19620.96 | 2.56% |
| 2024-02-27 | 11.62 | 11.98 | 0.34 | 2.92% | 11.51 | 11.98 | 99673 | 11764.60 | 1.56% |
| 2024-02-26 | 11.76 | 11.64 | -0.06 | -0.51% | 11.60 | 11.80 | 88746 | 10374.13 | 1.39% |
| 2024-02-23 | 11.60 | 11.70 | 0.14 | 1.21% | 11.43 | 11.70 | 93837 | 10851.38 | 1.47% |
| 2024-02-22 | 11.45 | 11.56 | 0.11 | 0.96% | 11.37 | 11.59 | 98393 | 11310.54 | 1.54% |
| 2024-02-21 | 11.18 | 11.45 | 0.15 | 1.33% | 11.10 | 11.74 | 125143 | 14420.96 | 1.96% |
| 2024-02-20 | 11.20 | 11.30 | 0.10 | 0.89% | 10.98 | 11.32 | 92496 | 10344.00 | 1.45% |
| 2024-02-19 | 11.12 | 11.20 | 0.16 | 1.45% | 11.06 | 11.37 | 116048 | 12995.48 | 1.81% |
| 2024-02-08 | 10.87 | 11.04 | 0.32 | 2.99% | 10.81 | 11.23 | 129616 | 14339.34 | 2.03% |
| 2024-02-07 | 10.33 | 10.72 | 0.34 | 3.28% | 10.25 | 10.95 | 146809 | 15724.12 | 2.29% |
| 2024-02-06 | 9.71 | 10.38 | 0.53 | 5.38% | 9.32 | 10.60 | 146927 | 14562.02 | 2.30% |
| 2024-02-05 | 10.79 | 9.85 | -1.05 | -9.63% | 9.81 | 10.81 | 167434 | 16956.11 | 2.62% |