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 | 11.47 | 11.97 | 0.37 | 3.19% | 11.47 | 12.12 | 28856 | 3445.24 | 6.23% |
| 2024-05-15 | 11.49 | 11.60 | 0.11 | 0.96% | 11.32 | 11.83 | 15177 | 1762.25 | 3.27% |
| 2024-05-14 | 11.22 | 11.49 | 0.29 | 2.59% | 11.18 | 11.51 | 9041 | 1034.60 | 1.95% |
| 2024-05-13 | 11.45 | 11.20 | -0.40 | -3.45% | 11.17 | 11.55 | 11836 | 1339.06 | 2.55% |
| 2024-05-10 | 11.65 | 11.60 | -0.01 | -0.09% | 11.46 | 11.85 | 13240 | 1539.07 | 2.86% |
| 2024-05-09 | 11.46 | 11.61 | 0.19 | 1.66% | 11.42 | 11.61 | 8006 | 926.43 | 1.73% |
| 2024-05-08 | 11.57 | 11.42 | -0.17 | -1.47% | 11.39 | 11.65 | 8309 | 953.14 | 1.79% |
| 2024-05-07 | 11.56 | 11.59 | 0.03 | 0.26% | 11.40 | 11.66 | 11641 | 1343.71 | 2.51% |
| 2024-05-06 | 11.44 | 11.56 | 0.30 | 2.66% | 11.30 | 11.60 | 10100 | 1161.44 | 2.18% |
| 2024-04-30 | 11.50 | 11.26 | -0.27 | -2.34% | 11.11 | 11.60 | 13422 | 1517.84 | 2.90% |
| 2024-04-29 | 10.80 | 11.53 | 0.72 | 6.66% | 10.75 | 11.61 | 24143 | 2727.15 | 5.21% |
| 2024-04-26 | 10.93 | 10.81 | -0.26 | -2.35% | 10.63 | 10.98 | 14891 | 1610.10 | 3.21% |
| 2024-04-25 | 10.82 | 11.07 | 0.18 | 1.65% | 10.73 | 11.16 | 13546 | 1490.45 | 2.92% |
| 2024-04-24 | 10.55 | 10.89 | 0.31 | 2.93% | 10.50 | 11.13 | 17559 | 1905.90 | 3.79% |
| 2024-04-23 | 10.13 | 10.58 | 0.45 | 4.44% | 10.09 | 10.78 | 19206 | 2023.42 | 4.14% |
| 2024-04-22 | 10.31 | 10.13 | -0.19 | -1.84% | 9.93 | 10.38 | 9802 | 993.52 | 2.11% |
| 2024-04-19 | 10.09 | 10.32 | 0.14 | 1.38% | 10.00 | 10.48 | 16033 | 1643.10 | 3.46% |
| 2024-04-18 | 10.35 | 10.18 | -0.13 | -1.26% | 9.95 | 10.44 | 13434 | 1373.98 | 2.90% |
| 2024-04-17 | 9.45 | 10.31 | 1.05 | 11.34% | 9.45 | 10.33 | 21172 | 2134.08 | 4.57% |
| 2024-04-16 | 10.40 | 9.26 | -1.24 | -11.81% | 9.25 | 10.42 | 24708 | 2355.45 | 5.33% |
| 2024-04-15 | 11.48 | 10.50 | -1.29 | -10.94% | 10.32 | 11.70 | 27622 | 2975.80 | 5.96% |
| 2024-04-12 | 11.80 | 11.79 | 0.01 | 0.08% | 11.74 | 12.00 | 8799 | 1044.08 | 1.90% |
| 2024-04-11 | 11.72 | 11.78 | 0.07 | 0.60% | 11.53 | 12.09 | 11048 | 1309.83 | 2.38% |
| 2024-04-10 | 11.99 | 11.71 | -0.32 | -2.66% | 11.59 | 12.10 | 12648 | 1493.90 | 2.73% |
| 2024-04-09 | 11.85 | 12.03 | 0.08 | 0.67% | 11.85 | 12.12 | 10259 | 1229.11 | 2.21% |
| 2024-04-08 | 12.23 | 11.95 | -0.26 | -2.13% | 11.92 | 12.36 | 19359 | 2346.00 | 4.18% |
| 2024-04-03 | 12.26 | 12.21 | -0.04 | -0.33% | 11.93 | 12.26 | 14055 | 1699.54 | 3.03% |
| 2024-04-02 | 12.16 | 12.25 | 0.09 | 0.74% | 12.15 | 12.36 | 16386 | 2008.91 | 3.54% |
| 2024-04-01 | 12.05 | 12.16 | 0.11 | 0.91% | 12.01 | 12.25 | 16805 | 2039.78 | 3.63% |
| 2024-03-29 | 11.84 | 12.05 | 0.22 | 1.86% | 11.82 | 12.18 | 13989 | 1680.85 | 3.02% |
| 2024-03-28 | 11.44 | 11.83 | 0.34 | 2.96% | 11.44 | 11.93 | 14329 | 1686.47 | 3.09% |
| 2024-03-27 | 11.69 | 11.49 | -0.18 | -1.54% | 11.47 | 11.86 | 12610 | 1471.85 | 2.72% |
| 2024-03-26 | 11.64 | 11.67 | -0.03 | -0.26% | 11.43 | 11.88 | 10275 | 1196.59 | 2.22% |
| 2024-03-25 | 11.80 | 11.70 | -0.28 | -2.34% | 11.70 | 12.11 | 12258 | 1459.40 | 2.64% |
| 2024-03-22 | 12.27 | 11.98 | -0.34 | -2.76% | 11.88 | 12.31 | 17808 | 2143.61 | 3.84% |
| 2024-03-21 | 12.24 | 12.32 | 0.14 | 1.15% | 12.15 | 12.55 | 21636 | 2660.47 | 4.67% |
| 2024-03-20 | 12.08 | 12.18 | 0.12 | 1.00% | 12.02 | 12.22 | 17295 | 2101.35 | 3.73% |
| 2024-03-19 | 12.12 | 12.06 | -0.06 | -0.50% | 11.99 | 12.24 | 18918 | 2294.42 | 4.08% |
| 2024-03-18 | 11.88 | 12.12 | 0.19 | 1.59% | 11.76 | 12.26 | 27008 | 3250.83 | 5.83% |
| 2024-03-15 | 11.87 | 11.93 | -0.13 | -1.08% | 11.52 | 12.00 | 35134 | 4131.42 | 7.58% |
| 2024-03-14 | 11.75 | 12.06 | 0.21 | 1.77% | 11.70 | 12.96 | 48018 | 5888.21 | 10.36% |
| 2024-03-13 | 11.61 | 11.85 | 0.26 | 2.24% | 11.31 | 11.86 | 22600 | 2614.68 | 4.88% |
| 2024-03-12 | 11.32 | 11.59 | 0.32 | 2.84% | 11.18 | 11.67 | 20834 | 2386.46 | 4.50% |
| 2024-03-11 | 11.18 | 11.27 | 0.09 | 0.81% | 11.08 | 11.28 | 12469 | 1399.46 | 2.69% |
| 2024-03-08 | 11.21 | 11.18 | -0.02 | -0.18% | 11.04 | 11.45 | 10062 | 1125.58 | 2.17% |
| 2024-03-07 | 11.24 | 11.20 | 0.05 | 0.45% | 11.08 | 11.59 | 14326 | 1618.66 | 3.09% |
| 2024-03-06 | 10.91 | 11.15 | 0.25 | 2.29% | 10.77 | 11.24 | 14098 | 1556.02 | 3.04% |
| 2024-03-05 | 11.18 | 10.90 | -0.45 | -3.96% | 10.86 | 11.39 | 18364 | 2034.36 | 3.96% |
| 2024-03-04 | 11.14 | 11.35 | 0.24 | 2.16% | 10.76 | 11.68 | 20529 | 2299.12 | 4.43% |
| 2024-03-01 | 11.09 | 11.11 | 0.13 | 1.18% | 10.82 | 11.21 | 13208 | 1453.70 | 2.85% |
| 2024-02-29 | 10.44 | 10.98 | 0.42 | 3.98% | 10.40 | 11.10 | 15384 | 1659.59 | 3.32% |
| 2024-02-28 | 11.73 | 10.56 | -1.20 | -10.20% | 10.50 | 12.21 | 28217 | 3205.32 | 6.09% |
| 2024-02-27 | 11.26 | 11.76 | 0.41 | 3.61% | 11.25 | 11.77 | 16194 | 1870.56 | 3.49% |
| 2024-02-26 | 11.40 | 11.35 | 0.12 | 1.07% | 11.01 | 11.60 | 18334 | 2074.05 | 3.96% |
| 2024-02-23 | 10.86 | 11.23 | 0.44 | 4.08% | 10.70 | 11.29 | 15994 | 1761.63 | 3.45% |
| 2024-02-22 | 10.47 | 10.79 | 0.32 | 3.06% | 10.39 | 10.84 | 14296 | 1533.10 | 3.08% |
| 2024-02-21 | 9.99 | 10.47 | 0.45 | 4.49% | 9.99 | 10.97 | 17586 | 1851.47 | 3.79% |
| 2024-02-20 | 10.07 | 10.02 | 0.00 | 0.00% | 9.76 | 10.09 | 13904 | 1386.75 | 3.00% |
| 2024-02-19 | 9.33 | 10.02 | 0.90 | 9.87% | 9.15 | 10.11 | 31555 | 3092.88 | 6.81% |
| 2024-02-08 | 8.35 | 9.12 | 0.82 | 9.88% | 8.14 | 9.28 | 22074 | 1921.46 | 4.76% |
| 2024-02-07 | 8.87 | 8.30 | -0.64 | -7.16% | 8.18 | 8.97 | 26963 | 2290.97 | 5.82% |