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 | 11.16 | 11.23 | 0.08 | 0.72% | 11.07 | 11.25 | 33925 | 3794.43 | 1.05% |
| 2024-05-16 | 11.26 | 11.15 | -0.01 | -0.09% | 11.13 | 11.28 | 35036 | 3920.77 | 1.08% |
| 2024-05-15 | 11.33 | 11.16 | -0.16 | -1.41% | 11.14 | 11.35 | 35190 | 3951.79 | 1.09% |
| 2024-05-14 | 11.20 | 11.32 | 0.16 | 1.43% | 11.17 | 11.34 | 35242 | 3973.97 | 1.09% |
| 2024-05-13 | 11.24 | 11.16 | -0.16 | -1.41% | 11.06 | 11.27 | 34212 | 3820.37 | 1.06% |
| 2024-05-10 | 11.43 | 11.32 | -0.06 | -0.53% | 11.21 | 11.45 | 40854 | 4616.60 | 1.26% |
| 2024-05-09 | 11.30 | 11.38 | 0.11 | 0.98% | 11.28 | 11.45 | 44083 | 5020.92 | 1.36% |
| 2024-05-08 | 11.47 | 11.27 | -0.26 | -2.25% | 11.26 | 11.47 | 46582 | 5272.96 | 1.44% |
| 2024-05-07 | 11.44 | 11.53 | 0.03 | 0.26% | 11.32 | 11.57 | 62692 | 7197.75 | 1.93% |
| 2024-05-06 | 11.91 | 11.50 | -0.22 | -1.88% | 11.37 | 11.92 | 131988 | 15233.71 | 4.07% |
| 2024-04-30 | 11.95 | 11.72 | -0.73 | -5.86% | 11.58 | 12.02 | 147397 | 17367.08 | 4.55% |
| 2024-04-29 | 12.18 | 12.45 | 0.27 | 2.22% | 12.12 | 12.47 | 105410 | 12988.06 | 3.25% |
| 2024-04-26 | 11.99 | 12.18 | 0.18 | 1.50% | 11.95 | 12.29 | 101560 | 12373.51 | 3.13% |
| 2024-04-25 | 12.04 | 12.00 | -0.17 | -1.40% | 11.88 | 12.10 | 75522 | 9039.02 | 2.33% |
| 2024-04-24 | 11.92 | 12.17 | 0.30 | 2.53% | 11.90 | 12.22 | 98486 | 11939.93 | 3.04% |
| 2024-04-23 | 11.76 | 11.87 | 0.12 | 1.02% | 11.74 | 11.96 | 68107 | 8066.94 | 2.10% |
| 2024-04-22 | 11.81 | 11.75 | -0.24 | -2.00% | 11.55 | 11.98 | 102978 | 12113.11 | 3.18% |
| 2024-04-19 | 12.40 | 11.99 | -0.17 | -1.40% | 11.95 | 12.50 | 216225 | 26389.99 | 6.67% |
| 2024-04-18 | 11.78 | 12.16 | 1.11 | 10.05% | 11.78 | 12.16 | 134990 | 16301.98 | 4.17% |
| 2024-04-17 | 10.66 | 11.05 | 0.50 | 4.74% | 10.65 | 11.05 | 45219 | 4936.34 | 1.40% |
| 2024-04-16 | 11.13 | 10.55 | -0.53 | -4.78% | 10.55 | 11.14 | 56047 | 5999.13 | 1.73% |
| 2024-04-15 | 11.29 | 11.08 | -0.28 | -2.46% | 10.92 | 11.44 | 51110 | 5690.25 | 1.58% |
| 2024-04-12 | 11.50 | 11.36 | -0.09 | -0.79% | 11.32 | 11.60 | 28958 | 3315.70 | 0.89% |
| 2024-04-11 | 11.25 | 11.45 | 0.17 | 1.51% | 11.18 | 11.68 | 39576 | 4543.70 | 1.22% |
| 2024-04-10 | 11.68 | 11.28 | -0.38 | -3.26% | 11.22 | 11.69 | 51158 | 5802.25 | 1.58% |
| 2024-04-09 | 11.57 | 11.66 | 0.07 | 0.60% | 11.53 | 11.73 | 29581 | 3443.75 | 0.91% |
| 2024-04-08 | 11.87 | 11.59 | -0.29 | -2.44% | 11.58 | 11.87 | 41265 | 4824.57 | 1.27% |
| 2024-04-03 | 12.04 | 11.88 | -0.25 | -2.06% | 11.80 | 12.14 | 43477 | 5176.82 | 1.34% |
| 2024-04-02 | 12.20 | 12.13 | -0.09 | -0.74% | 11.93 | 12.29 | 55144 | 6673.39 | 1.70% |
| 2024-04-01 | 12.10 | 12.22 | 0.14 | 1.16% | 12.06 | 12.24 | 52082 | 6333.02 | 1.61% |
| 2024-03-29 | 12.18 | 12.08 | -0.12 | -0.98% | 11.84 | 12.18 | 57006 | 6838.90 | 1.76% |
| 2024-03-28 | 11.59 | 12.20 | 0.70 | 6.09% | 11.51 | 12.30 | 93951 | 11301.05 | 2.90% |
| 2024-03-27 | 12.07 | 11.50 | -0.59 | -4.88% | 11.50 | 12.09 | 60189 | 7065.04 | 1.86% |
| 2024-03-26 | 12.26 | 12.09 | -0.26 | -2.11% | 11.91 | 12.44 | 66784 | 8106.48 | 2.06% |
| 2024-03-25 | 12.71 | 12.35 | -0.36 | -2.83% | 12.34 | 12.88 | 82762 | 10462.82 | 2.55% |
| 2024-03-22 | 12.82 | 12.71 | -0.11 | -0.86% | 12.44 | 12.84 | 70076 | 8864.01 | 2.16% |
| 2024-03-21 | 12.87 | 12.82 | -0.03 | -0.23% | 12.71 | 12.98 | 77030 | 9890.10 | 2.38% |
| 2024-03-20 | 12.69 | 12.85 | 0.15 | 1.18% | 12.64 | 12.93 | 93568 | 11984.20 | 2.89% |
| 2024-03-19 | 12.67 | 12.70 | 0.05 | 0.40% | 12.57 | 12.82 | 101575 | 12893.49 | 3.13% |
| 2024-03-18 | 12.30 | 12.65 | 0.34 | 2.76% | 12.30 | 12.67 | 87061 | 10872.85 | 2.69% |
| 2024-03-15 | 12.17 | 12.31 | 0.06 | 0.49% | 11.97 | 12.32 | 74606 | 9044.01 | 2.30% |
| 2024-03-14 | 12.47 | 12.25 | -0.38 | -3.01% | 12.04 | 12.59 | 113056 | 13906.91 | 3.49% |
| 2024-03-13 | 12.35 | 12.63 | 0.39 | 3.19% | 12.35 | 13.33 | 180503 | 23097.06 | 5.57% |
| 2024-03-12 | 12.16 | 12.24 | 0.08 | 0.66% | 12.00 | 12.33 | 73703 | 8973.55 | 2.27% |
| 2024-03-11 | 11.90 | 12.16 | 0.16 | 1.33% | 11.79 | 12.16 | 62135 | 7457.55 | 1.92% |
| 2024-03-08 | 11.85 | 12.00 | 0.20 | 1.69% | 11.69 | 12.04 | 54698 | 6487.61 | 1.69% |
| 2024-03-07 | 12.12 | 11.80 | -0.31 | -2.56% | 11.80 | 12.24 | 80873 | 9690.91 | 2.50% |
| 2024-03-06 | 12.09 | 12.11 | -0.04 | -0.33% | 11.85 | 12.24 | 79745 | 9614.66 | 2.46% |
| 2024-03-05 | 12.50 | 12.15 | -0.43 | -3.42% | 12.08 | 12.50 | 105428 | 12903.63 | 3.25% |
| 2024-03-04 | 13.00 | 12.58 | -0.18 | -1.41% | 12.26 | 13.25 | 172030 | 21629.64 | 5.31% |
| 2024-03-01 | 11.82 | 12.76 | 0.94 | 7.95% | 11.82 | 12.80 | 202296 | 25238.36 | 6.24% |
| 2024-02-29 | 11.11 | 11.82 | 0.58 | 5.16% | 11.11 | 11.84 | 89603 | 10419.09 | 2.76% |
| 2024-02-28 | 12.23 | 11.24 | -0.99 | -8.09% | 11.20 | 12.42 | 134270 | 15992.03 | 4.14% |
| 2024-02-27 | 11.77 | 12.23 | 0.45 | 3.82% | 11.61 | 12.28 | 99412 | 11918.13 | 3.07% |
| 2024-02-26 | 11.82 | 11.78 | -0.03 | -0.25% | 11.65 | 12.01 | 93146 | 11028.85 | 2.87% |
| 2024-02-23 | 11.57 | 11.81 | 0.31 | 2.70% | 11.44 | 11.92 | 101141 | 11762.70 | 3.12% |
| 2024-02-22 | 11.04 | 11.50 | 0.60 | 5.50% | 11.04 | 11.58 | 96745 | 11022.66 | 2.99% |
| 2024-02-21 | 10.63 | 10.90 | 0.10 | 0.93% | 10.58 | 11.19 | 79499 | 8727.99 | 2.45% |
| 2024-02-20 | 10.90 | 10.80 | -0.10 | -0.92% | 10.57 | 10.92 | 63935 | 6863.02 | 1.97% |
| 2024-02-19 | 10.77 | 10.90 | 0.65 | 6.34% | 10.50 | 10.99 | 108513 | 11649.51 | 3.35% |