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 | 11.41 | 11.47 | 0.08 | 0.70% | 11.29 | 11.50 | 87624 | 9984.43 | 0.23% |
| 2024-05-16 | 11.66 | 11.39 | -0.27 | -2.32% | 11.37 | 11.72 | 110300 | 12689.76 | 0.29% |
| 2024-05-15 | 11.77 | 11.66 | -0.17 | -1.44% | 11.65 | 11.88 | 70498 | 8287.12 | 0.19% |
| 2024-05-14 | 11.85 | 11.83 | -0.01 | -0.08% | 11.74 | 11.92 | 91362 | 10814.60 | 0.24% |
| 2024-05-13 | 11.67 | 11.84 | 0.19 | 1.63% | 11.63 | 11.92 | 108931 | 12853.74 | 0.29% |
| 2024-05-10 | 11.65 | 11.65 | -0.03 | -0.26% | 11.54 | 11.71 | 90197 | 10484.96 | 0.24% |
| 2024-05-09 | 11.52 | 11.68 | 0.18 | 1.57% | 11.44 | 11.70 | 92211 | 10695.78 | 0.24% |
| 2024-05-08 | 11.45 | 11.50 | 0.05 | 0.44% | 11.38 | 11.56 | 71047 | 8170.30 | 0.19% |
| 2024-05-07 | 11.36 | 11.45 | 0.02 | 0.17% | 11.35 | 11.55 | 110422 | 12649.25 | 0.29% |
| 2024-05-06 | 11.13 | 11.43 | 0.34 | 3.07% | 11.03 | 11.44 | 195126 | 22001.40 | 0.51% |
| 2024-04-30 | 11.04 | 11.09 | 0.02 | 0.18% | 11.01 | 11.24 | 153173 | 17071.01 | 0.40% |
| 2024-04-29 | 11.40 | 11.07 | -0.42 | -3.66% | 11.00 | 11.43 | 245700 | 27293.18 | 0.65% |
| 2024-04-26 | 11.71 | 11.49 | -0.26 | -2.21% | 11.40 | 11.80 | 145370 | 16730.13 | 0.38% |
| 2024-04-25 | 11.58 | 11.75 | 0.18 | 1.56% | 11.54 | 11.77 | 96842 | 11289.82 | 0.25% |
| 2024-04-24 | 11.58 | 11.57 | 0.01 | 0.09% | 11.47 | 11.71 | 107140 | 12394.21 | 0.28% |
| 2024-04-23 | 11.83 | 11.56 | -0.25 | -2.12% | 11.51 | 11.85 | 115694 | 13443.64 | 0.30% |
| 2024-04-22 | 11.96 | 11.81 | -0.14 | -1.17% | 11.79 | 12.14 | 90335 | 10760.50 | 0.24% |
| 2024-04-19 | 11.92 | 11.95 | 0.01 | 0.08% | 11.88 | 12.19 | 103995 | 12504.01 | 0.27% |
| 2024-04-18 | 12.05 | 11.94 | -0.20 | -1.65% | 11.82 | 12.20 | 120173 | 14401.21 | 0.32% |
| 2024-04-17 | 12.00 | 12.14 | 0.13 | 1.08% | 11.82 | 12.14 | 111269 | 13352.29 | 0.29% |
| 2024-04-16 | 12.09 | 12.01 | -0.04 | -0.33% | 11.90 | 12.21 | 154754 | 18703.01 | 0.41% |
| 2024-04-15 | 11.75 | 12.05 | 0.36 | 3.08% | 11.73 | 12.18 | 142566 | 17063.71 | 0.37% |
| 2024-04-12 | 11.75 | 11.69 | -0.10 | -0.85% | 11.61 | 11.81 | 84362 | 9895.06 | 0.22% |
| 2024-04-11 | 11.49 | 11.79 | 0.26 | 2.25% | 11.45 | 11.82 | 117401 | 13750.06 | 0.31% |
| 2024-04-10 | 11.34 | 11.53 | 0.20 | 1.77% | 11.33 | 11.68 | 173823 | 20084.20 | 0.46% |
| 2024-04-09 | 11.31 | 11.33 | 0.00 | 0.00% | 11.27 | 11.46 | 116708 | 13259.60 | 0.31% |
| 2024-04-08 | 11.19 | 11.33 | 0.11 | 0.98% | 11.15 | 11.45 | 130311 | 14780.41 | 0.34% |
| 2024-04-03 | 11.33 | 11.22 | -0.07 | -0.62% | 11.16 | 11.34 | 97286 | 10941.45 | 0.26% |
| 2024-04-02 | 11.28 | 11.29 | -0.01 | -0.09% | 11.25 | 11.46 | 119936 | 13607.45 | 0.32% |
| 2024-04-01 | 11.56 | 11.30 | -0.34 | -2.92% | 11.23 | 11.61 | 182159 | 20670.56 | 0.48% |
| 2024-03-29 | 11.64 | 11.64 | -0.13 | -1.10% | 11.41 | 11.72 | 110528 | 12834.55 | 0.29% |
| 2024-03-28 | 11.75 | 11.77 | 0.02 | 0.17% | 11.68 | 11.84 | 97550 | 11476.24 | 0.26% |
| 2024-03-27 | 11.76 | 11.75 | -0.03 | -0.25% | 11.68 | 11.85 | 79850 | 9396.59 | 0.21% |
| 2024-03-26 | 11.65 | 11.78 | 0.14 | 1.20% | 11.61 | 11.78 | 76110 | 8893.80 | 0.20% |
| 2024-03-25 | 11.40 | 11.64 | 0.24 | 2.11% | 11.36 | 11.80 | 107236 | 12463.84 | 0.28% |
| 2024-03-22 | 11.48 | 11.40 | -0.04 | -0.35% | 11.35 | 11.50 | 67243 | 7670.03 | 0.18% |
| 2024-03-21 | 11.61 | 11.44 | -0.15 | -1.29% | 11.42 | 11.64 | 88006 | 10134.09 | 0.23% |
| 2024-03-20 | 11.51 | 11.59 | 0.06 | 0.52% | 11.43 | 11.64 | 96873 | 11203.86 | 0.25% |
| 2024-03-19 | 11.53 | 11.53 | -0.07 | -0.60% | 11.52 | 11.70 | 78524 | 9114.98 | 0.21% |
| 2024-03-18 | 11.41 | 11.60 | 0.19 | 1.67% | 11.40 | 11.61 | 106184 | 12214.62 | 0.28% |
| 2024-03-15 | 11.49 | 11.41 | -0.07 | -0.61% | 11.39 | 11.54 | 84756 | 9699.52 | 0.22% |
| 2024-03-14 | 11.46 | 11.48 | 0.03 | 0.26% | 11.41 | 11.64 | 104624 | 12047.38 | 0.28% |
| 2024-03-13 | 11.41 | 11.45 | 0.04 | 0.35% | 11.30 | 11.47 | 120157 | 13684.61 | 0.32% |
| 2024-03-12 | 11.83 | 11.41 | -0.43 | -3.63% | 11.36 | 11.83 | 208020 | 23884.53 | 0.55% |
| 2024-03-11 | 12.14 | 11.84 | -0.28 | -2.31% | 11.78 | 12.19 | 147597 | 17576.30 | 0.39% |
| 2024-03-08 | 12.10 | 12.12 | -0.02 | -0.16% | 11.95 | 12.19 | 107513 | 12974.73 | 0.28% |
| 2024-03-07 | 12.13 | 12.14 | 0.00 | 0.00% | 12.00 | 12.20 | 102918 | 12439.27 | 0.27% |
| 2024-03-06 | 12.23 | 12.14 | -0.06 | -0.49% | 12.10 | 12.31 | 98345 | 11983.01 | 0.26% |
| 2024-03-05 | 12.03 | 12.20 | 0.17 | 1.41% | 11.96 | 12.29 | 121225 | 14756.25 | 0.32% |
| 2024-03-04 | 11.87 | 12.03 | 0.16 | 1.35% | 11.77 | 12.08 | 114245 | 13619.84 | 0.30% |
| 2024-03-01 | 12.05 | 11.87 | -0.18 | -1.49% | 11.80 | 12.05 | 86039 | 10253.00 | 0.23% |
| 2024-02-29 | 11.89 | 12.05 | 0.10 | 0.84% | 11.85 | 12.15 | 103819 | 12483.57 | 0.27% |
| 2024-02-28 | 11.80 | 11.95 | 0.10 | 0.84% | 11.65 | 12.06 | 147343 | 17528.57 | 0.39% |
| 2024-02-27 | 11.83 | 11.85 | 0.01 | 0.08% | 11.72 | 11.97 | 118223 | 13975.08 | 0.31% |
| 2024-02-26 | 12.21 | 11.84 | -0.37 | -3.03% | 11.72 | 12.21 | 159950 | 18993.48 | 0.42% |
| 2024-02-23 | 12.30 | 12.21 | -0.06 | -0.49% | 12.18 | 12.36 | 94354 | 11552.08 | 0.25% |
| 2024-02-22 | 12.21 | 12.27 | 0.03 | 0.25% | 12.13 | 12.35 | 97239 | 11926.48 | 0.26% |
| 2024-02-21 | 12.50 | 12.24 | -0.34 | -2.70% | 12.22 | 12.61 | 134212 | 16578.35 | 0.35% |
| 2024-02-20 | 12.17 | 12.58 | 0.39 | 3.20% | 12.10 | 12.58 | 114048 | 14168.59 | 0.30% |
| 2024-02-19 | 12.02 | 12.19 | 0.18 | 1.50% | 11.75 | 12.20 | 166045 | 19980.44 | 0.44% |