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 | 11.51 | 11.59 | 0.05 | 0.43% | 11.46 | 11.77 | 106555 | 12397.62 | 1.25% |
| 2024-05-14 | 11.68 | 11.54 | -0.16 | -1.37% | 11.49 | 11.77 | 135403 | 15729.19 | 1.59% |
| 2024-05-13 | 11.64 | 11.70 | -0.03 | -0.26% | 11.51 | 11.84 | 111605 | 13040.66 | 1.31% |
| 2024-05-10 | 11.40 | 11.73 | 0.30 | 2.62% | 11.35 | 11.88 | 187764 | 21881.23 | 2.21% |
| 2024-05-09 | 11.23 | 11.43 | 0.18 | 1.60% | 11.23 | 11.54 | 83120 | 9486.69 | 0.98% |
| 2024-05-08 | 11.46 | 11.25 | -0.30 | -2.60% | 11.23 | 11.49 | 93068 | 10539.00 | 1.09% |
| 2024-05-07 | 11.50 | 11.55 | -0.02 | -0.17% | 11.40 | 11.68 | 115664 | 13306.12 | 1.36% |
| 2024-05-06 | 11.83 | 11.57 | 0.05 | 0.43% | 11.56 | 11.85 | 139994 | 16369.30 | 1.65% |
| 2024-04-30 | 11.81 | 11.52 | -0.48 | -4.00% | 11.50 | 11.84 | 187538 | 21784.06 | 2.21% |
| 2024-04-29 | 11.38 | 12.00 | 0.57 | 4.99% | 11.35 | 12.07 | 274383 | 32458.35 | 3.23% |
| 2024-04-26 | 11.15 | 11.43 | 0.24 | 2.14% | 11.13 | 11.44 | 118224 | 13404.17 | 1.39% |
| 2024-04-25 | 11.04 | 11.19 | 0.09 | 0.81% | 11.03 | 11.30 | 102512 | 11471.96 | 1.21% |
| 2024-04-24 | 10.98 | 11.10 | 0.12 | 1.09% | 10.81 | 11.13 | 91213 | 10002.99 | 1.07% |
| 2024-04-23 | 10.97 | 10.98 | 0.01 | 0.09% | 10.88 | 11.23 | 82279 | 9060.99 | 0.97% |
| 2024-04-22 | 11.04 | 10.97 | -0.06 | -0.54% | 10.91 | 11.15 | 63689 | 6996.20 | 0.75% |
| 2024-04-19 | 11.05 | 11.03 | -0.04 | -0.36% | 10.96 | 11.15 | 61799 | 6832.91 | 0.73% |
| 2024-04-18 | 11.29 | 11.07 | -0.09 | -0.81% | 11.05 | 11.29 | 87228 | 9711.53 | 1.03% |
| 2024-04-17 | 10.89 | 11.16 | 0.27 | 2.48% | 10.89 | 11.18 | 103209 | 11436.33 | 1.21% |
| 2024-04-16 | 10.99 | 10.89 | -0.10 | -0.91% | 10.80 | 11.09 | 116242 | 12720.92 | 1.37% |
| 2024-04-15 | 10.92 | 10.99 | 0.07 | 0.64% | 10.75 | 11.14 | 87547 | 9604.67 | 1.03% |
| 2024-04-12 | 11.18 | 10.92 | -0.21 | -1.89% | 10.90 | 11.22 | 84707 | 9340.62 | 1.00% |
| 2024-04-11 | 11.05 | 11.13 | 0.02 | 0.18% | 11.02 | 11.22 | 62865 | 7014.56 | 0.74% |
| 2024-04-10 | 11.38 | 11.11 | -0.25 | -2.20% | 11.01 | 11.39 | 94653 | 10557.18 | 1.11% |
| 2024-04-09 | 11.26 | 11.36 | 0.13 | 1.16% | 11.23 | 11.38 | 53013 | 5996.43 | 0.62% |
| 2024-04-08 | 11.58 | 11.23 | -0.37 | -3.19% | 11.22 | 11.58 | 118278 | 13427.50 | 1.39% |
| 2024-04-03 | 11.61 | 11.60 | -0.11 | -0.94% | 11.53 | 11.67 | 71438 | 8278.84 | 0.84% |
| 2024-04-02 | 11.82 | 11.71 | -0.17 | -1.43% | 11.59 | 11.85 | 109344 | 12787.53 | 1.29% |
| 2024-04-01 | 11.64 | 11.88 | 0.25 | 2.15% | 11.63 | 11.88 | 123736 | 14621.36 | 1.46% |
| 2024-03-29 | 11.67 | 11.63 | -0.10 | -0.85% | 11.55 | 11.77 | 118397 | 13760.55 | 1.39% |
| 2024-03-28 | 11.45 | 11.73 | 0.20 | 1.73% | 11.41 | 11.85 | 146563 | 17100.96 | 1.72% |
| 2024-03-27 | 12.05 | 11.53 | -0.54 | -4.47% | 11.41 | 12.07 | 258303 | 30088.65 | 3.04% |
| 2024-03-26 | 11.86 | 12.07 | 0.20 | 1.68% | 11.76 | 12.09 | 205532 | 24547.73 | 2.42% |
| 2024-03-25 | 11.73 | 11.87 | 0.11 | 0.94% | 11.66 | 12.08 | 200982 | 23934.25 | 2.36% |
| 2024-03-22 | 11.97 | 11.76 | -0.27 | -2.24% | 11.54 | 11.97 | 203511 | 23880.95 | 2.39% |
| 2024-03-21 | 11.82 | 12.03 | 0.21 | 1.78% | 11.80 | 12.09 | 195728 | 23398.94 | 2.30% |
| 2024-03-20 | 11.81 | 11.82 | 0.00 | 0.00% | 11.61 | 11.87 | 121063 | 14223.10 | 1.42% |
| 2024-03-19 | 11.69 | 11.82 | 0.15 | 1.29% | 11.66 | 11.90 | 169746 | 20004.77 | 2.00% |
| 2024-03-18 | 11.61 | 11.67 | 0.10 | 0.86% | 11.54 | 11.67 | 109962 | 12759.78 | 1.29% |
| 2024-03-15 | 11.65 | 11.57 | -0.07 | -0.60% | 11.49 | 11.67 | 138693 | 16019.61 | 1.63% |
| 2024-03-14 | 11.61 | 11.64 | -0.09 | -0.77% | 11.58 | 11.84 | 157867 | 18478.75 | 1.86% |
| 2024-03-13 | 12.00 | 11.73 | -0.43 | -3.54% | 11.64 | 12.06 | 257818 | 30347.00 | 3.03% |
| 2024-03-12 | 11.76 | 12.16 | 0.39 | 3.31% | 11.56 | 12.28 | 411361 | 49329.92 | 4.84% |
| 2024-03-11 | 11.68 | 11.77 | 0.19 | 1.64% | 11.56 | 11.77 | 138527 | 16168.17 | 1.63% |
| 2024-03-08 | 11.53 | 11.58 | 0.04 | 0.35% | 11.45 | 11.61 | 123441 | 14242.89 | 1.45% |
| 2024-03-07 | 11.76 | 11.54 | -0.17 | -1.45% | 11.53 | 11.85 | 155758 | 18176.97 | 1.83% |
| 2024-03-06 | 11.79 | 11.71 | -0.19 | -1.60% | 11.57 | 11.89 | 166507 | 19519.78 | 1.96% |
| 2024-03-05 | 11.83 | 11.90 | 0.12 | 1.02% | 11.66 | 11.95 | 212201 | 25092.75 | 2.50% |
| 2024-03-04 | 12.12 | 11.78 | -0.35 | -2.89% | 11.65 | 12.13 | 275840 | 32560.25 | 3.24% |
| 2024-03-01 | 12.24 | 12.13 | -0.11 | -0.90% | 11.94 | 12.35 | 223445 | 27052.47 | 2.63% |
| 2024-02-29 | 12.00 | 12.24 | 0.17 | 1.41% | 11.91 | 12.29 | 301232 | 36579.58 | 3.54% |
| 2024-02-28 | 12.31 | 12.07 | -0.29 | -2.35% | 12.07 | 12.66 | 460698 | 57377.39 | 5.42% |
| 2024-02-27 | 12.25 | 12.36 | 0.07 | 0.57% | 12.15 | 12.40 | 247191 | 30438.90 | 2.91% |
| 2024-02-26 | 12.39 | 12.29 | -0.28 | -2.23% | 12.07 | 12.54 | 348587 | 42846.47 | 4.10% |
| 2024-02-23 | 12.58 | 12.57 | -0.05 | -0.40% | 12.36 | 12.68 | 403257 | 50558.62 | 4.74% |
| 2024-02-22 | 12.40 | 12.62 | 0.16 | 1.28% | 12.28 | 12.72 | 409899 | 51320.27 | 4.82% |
| 2024-02-21 | 12.18 | 12.46 | -0.05 | -0.40% | 12.03 | 12.98 | 754326 | 94588.04 | 8.87% |
| 2024-02-20 | 11.48 | 12.51 | 1.14 | 10.03% | 11.25 | 12.51 | 737184 | 88642.70 | 8.67% |
| 2024-02-19 | 11.34 | 11.37 | 0.05 | 0.44% | 11.08 | 11.56 | 494639 | 56097.33 | 5.82% |
| 2024-02-08 | 10.90 | 11.32 | 0.28 | 2.54% | 10.80 | 11.57 | 538373 | 60764.04 | 6.33% |
| 2024-02-07 | 11.98 | 11.04 | -1.23 | -10.02% | 11.04 | 11.98 | 810721 | 92296.52 | 9.54% |
| 2024-02-06 | 12.27 | 12.27 | -1.36 | -9.98% | 12.27 | 12.83 | 560660 | 69033.82 | 6.59% |