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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 11.39 | 11.52 | 0.12 | 1.05% | 11.33 | 11.55 | 28330 | 3249.01 | 1.27% |
| 2024-05-13 | 11.43 | 11.40 | -0.07 | -0.61% | 11.21 | 11.50 | 31059 | 3535.34 | 1.39% |
| 2024-05-10 | 11.62 | 11.47 | -0.15 | -1.29% | 11.40 | 11.63 | 38782 | 4451.94 | 1.74% |
| 2024-05-09 | 11.47 | 11.62 | 0.20 | 1.75% | 11.40 | 11.69 | 67731 | 7813.74 | 3.04% |
| 2024-05-08 | 11.37 | 11.42 | 0.00 | 0.00% | 11.31 | 11.45 | 28969 | 3298.18 | 1.30% |
| 2024-05-07 | 11.36 | 11.42 | 0.00 | 0.00% | 11.25 | 11.44 | 42420 | 4815.88 | 1.90% |
| 2024-05-06 | 11.27 | 11.42 | 0.22 | 1.96% | 11.26 | 11.54 | 55970 | 6399.86 | 2.51% |
| 2024-04-30 | 11.38 | 11.20 | 0.00 | 0.00% | 11.19 | 11.39 | 36184 | 4082.25 | 1.62% |
| 2024-04-29 | 11.11 | 11.20 | 0.01 | 0.09% | 11.11 | 11.33 | 26633 | 2990.27 | 1.19% |
| 2024-04-26 | 11.10 | 11.19 | 0.05 | 0.45% | 10.93 | 11.20 | 34375 | 3808.56 | 1.54% |
| 2024-04-25 | 11.22 | 11.14 | -0.07 | -0.62% | 11.12 | 11.22 | 20003 | 2233.60 | 0.90% |
| 2024-04-24 | 11.23 | 11.21 | 0.03 | 0.27% | 11.15 | 11.31 | 18884 | 2113.07 | 0.85% |
| 2024-04-23 | 11.17 | 11.18 | 0.01 | 0.09% | 11.07 | 11.30 | 24503 | 2738.21 | 1.10% |
| 2024-04-22 | 11.11 | 11.17 | -0.03 | -0.27% | 11.00 | 11.26 | 23126 | 2572.13 | 1.04% |
| 2024-04-19 | 11.14 | 11.20 | -0.07 | -0.62% | 11.10 | 11.37 | 38536 | 4325.94 | 1.73% |
| 2024-04-18 | 10.92 | 11.27 | 0.40 | 3.68% | 10.76 | 11.96 | 79906 | 9174.90 | 3.58% |
| 2024-04-17 | 10.40 | 10.87 | 0.56 | 5.43% | 10.40 | 10.92 | 21980 | 2366.98 | 0.99% |
| 2024-04-16 | 10.90 | 10.31 | -0.60 | -5.50% | 10.30 | 10.90 | 34864 | 3688.29 | 1.56% |
| 2024-04-15 | 11.09 | 10.91 | -0.17 | -1.53% | 10.74 | 11.17 | 30537 | 3341.40 | 1.37% |
| 2024-04-12 | 11.08 | 11.08 | 0.00 | 0.00% | 10.98 | 11.18 | 23167 | 2561.44 | 1.04% |
| 2024-04-11 | 11.08 | 11.08 | 0.03 | 0.27% | 11.00 | 11.14 | 21886 | 2419.63 | 0.98% |
| 2024-04-10 | 11.12 | 11.05 | -0.01 | -0.09% | 10.96 | 11.13 | 29947 | 3306.29 | 1.34% |
| 2024-04-09 | 11.00 | 11.06 | -0.03 | -0.27% | 10.80 | 11.06 | 29508 | 3231.01 | 1.32% |
| 2024-04-08 | 10.94 | 11.09 | 0.15 | 1.37% | 10.70 | 11.20 | 52075 | 5730.95 | 2.33% |
| 2024-04-03 | 10.94 | 10.94 | 0.00 | 0.00% | 10.81 | 11.00 | 21526 | 2347.08 | 0.96% |
| 2024-04-02 | 11.10 | 10.94 | -0.17 | -1.53% | 10.91 | 11.16 | 33835 | 3722.50 | 1.52% |
| 2024-04-01 | 11.00 | 11.11 | -0.14 | -1.24% | 10.90 | 11.13 | 57806 | 6386.33 | 2.59% |
| 2024-03-29 | 10.51 | 11.25 | 0.72 | 6.84% | 10.50 | 11.40 | 124480 | 13816.04 | 5.58% |
| 2024-03-28 | 10.13 | 10.53 | 0.39 | 3.85% | 10.13 | 10.80 | 72177 | 7608.43 | 3.24% |
| 2024-03-27 | 10.22 | 10.14 | -0.11 | -1.07% | 10.14 | 10.33 | 19755 | 2019.69 | 0.89% |
| 2024-03-26 | 10.23 | 10.25 | 0.02 | 0.20% | 10.10 | 10.35 | 21577 | 2201.73 | 0.97% |
| 2024-03-25 | 10.35 | 10.23 | -0.13 | -1.25% | 10.21 | 10.47 | 29869 | 3082.42 | 1.34% |
| 2024-03-22 | 10.43 | 10.36 | -0.08 | -0.77% | 10.23 | 10.44 | 29105 | 3002.83 | 1.30% |
| 2024-03-21 | 10.46 | 10.44 | -0.02 | -0.19% | 10.36 | 10.54 | 30197 | 3157.12 | 1.35% |
| 2024-03-20 | 10.32 | 10.46 | 0.11 | 1.06% | 10.31 | 10.46 | 31701 | 3298.47 | 1.42% |
| 2024-03-19 | 10.50 | 10.35 | -0.13 | -1.24% | 10.32 | 10.59 | 35918 | 3735.96 | 1.61% |
| 2024-03-18 | 10.38 | 10.48 | 0.11 | 1.06% | 10.32 | 10.49 | 34702 | 3615.69 | 1.56% |
| 2024-03-15 | 10.31 | 10.37 | 0.03 | 0.29% | 10.21 | 10.37 | 17535 | 1803.94 | 0.79% |
| 2024-03-14 | 10.26 | 10.34 | 0.09 | 0.88% | 10.16 | 10.45 | 27928 | 2877.16 | 1.25% |
| 2024-03-13 | 10.24 | 10.25 | -0.06 | -0.58% | 10.17 | 10.34 | 22380 | 2293.18 | 1.00% |
| 2024-03-12 | 10.45 | 10.31 | -0.11 | -1.06% | 10.28 | 10.52 | 44285 | 4584.90 | 1.99% |
| 2024-03-11 | 10.23 | 10.42 | 0.21 | 2.06% | 10.12 | 10.42 | 37493 | 3862.91 | 1.68% |
| 2024-03-08 | 9.91 | 10.21 | 0.28 | 2.82% | 9.89 | 10.32 | 37404 | 3800.60 | 1.68% |
| 2024-03-07 | 10.05 | 9.93 | -0.06 | -0.60% | 9.92 | 10.07 | 15556 | 1553.95 | 0.70% |
| 2024-03-06 | 9.94 | 9.99 | 0.01 | 0.10% | 9.90 | 10.07 | 15596 | 1556.25 | 0.70% |
| 2024-03-05 | 10.14 | 9.98 | -0.23 | -2.25% | 9.96 | 10.23 | 25192 | 2525.47 | 1.13% |
| 2024-03-04 | 10.00 | 10.21 | 0.14 | 1.39% | 9.97 | 10.42 | 38078 | 3893.07 | 1.71% |
| 2024-03-01 | 10.02 | 10.07 | 0.00 | 0.00% | 9.93 | 10.11 | 21796 | 2184.79 | 0.98% |
| 2024-02-29 | 9.75 | 10.07 | 0.15 | 1.51% | 9.73 | 10.16 | 38377 | 3840.17 | 1.72% |
| 2024-02-28 | 10.30 | 9.92 | -0.39 | -3.78% | 9.83 | 10.43 | 73905 | 7531.91 | 3.31% |
| 2024-02-27 | 10.20 | 10.31 | 0.11 | 1.08% | 10.10 | 10.32 | 31738 | 3245.88 | 1.42% |
| 2024-02-26 | 10.17 | 10.20 | 0.03 | 0.29% | 10.10 | 10.43 | 45237 | 4627.10 | 2.03% |
| 2024-02-23 | 10.06 | 10.17 | -0.02 | -0.20% | 10.00 | 10.19 | 40262 | 4069.84 | 1.80% |
| 2024-02-22 | 9.80 | 10.19 | 0.35 | 3.56% | 9.73 | 10.44 | 62093 | 6240.52 | 2.78% |
| 2024-02-21 | 9.94 | 9.84 | -0.24 | -2.38% | 9.74 | 10.10 | 74440 | 7389.88 | 3.34% |
| 2024-02-20 | 9.16 | 10.08 | 0.92 | 10.04% | 8.91 | 10.08 | 44096 | 4298.60 | 1.98% |
| 2024-02-19 | 8.99 | 9.16 | 0.17 | 1.89% | 8.98 | 9.35 | 45317 | 4155.58 | 2.03% |
| 2024-02-08 | 8.40 | 8.99 | 0.67 | 8.05% | 8.26 | 9.01 | 51307 | 4451.86 | 2.30% |
| 2024-02-07 | 8.60 | 8.32 | -0.26 | -3.03% | 8.12 | 8.61 | 50076 | 4165.41 | 2.24% |
| 2024-02-06 | 8.40 | 8.58 | 0.07 | 0.82% | 7.91 | 8.90 | 47855 | 4008.99 | 2.15% |
| 2024-02-05 | 9.40 | 8.51 | -0.94 | -9.95% | 8.51 | 9.40 | 56313 | 4875.84 | 2.52% |