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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 11.82 | 12.21 | 0.34 | 2.86% | 11.65 | 12.31 | 138137 | 16679.48 | 0.66% |
| 2024-05-17 | 11.86 | 11.87 | -0.02 | -0.17% | 11.65 | 11.93 | 141481 | 16653.51 | 0.68% |
| 2024-05-16 | 11.69 | 11.89 | 0.13 | 1.11% | 11.60 | 12.05 | 132463 | 15731.13 | 0.63% |
| 2024-05-15 | 11.74 | 11.76 | -0.03 | -0.25% | 11.52 | 11.86 | 111839 | 13079.25 | 0.54% |
| 2024-05-14 | 11.19 | 11.79 | 0.68 | 6.12% | 11.18 | 11.81 | 165630 | 19120.92 | 0.79% |
| 2024-05-13 | 11.50 | 11.11 | -0.50 | -4.31% | 11.02 | 11.55 | 167842 | 18837.77 | 0.80% |
| 2024-05-10 | 11.39 | 11.61 | 0.27 | 2.38% | 11.16 | 11.66 | 150354 | 17177.81 | 0.72% |
| 2024-05-09 | 11.14 | 11.34 | 0.22 | 1.98% | 10.89 | 11.39 | 164472 | 18348.09 | 0.79% |
| 2024-05-08 | 11.02 | 11.12 | 0.10 | 0.91% | 10.79 | 11.22 | 166254 | 18314.59 | 0.80% |
| 2024-05-07 | 10.69 | 11.02 | 0.35 | 3.28% | 10.65 | 11.07 | 181887 | 19776.70 | 0.87% |
| 2024-05-06 | 10.22 | 10.67 | 0.46 | 4.51% | 10.21 | 10.71 | 264614 | 27772.10 | 1.27% |
| 2024-04-30 | 10.02 | 10.21 | 0.17 | 1.69% | 9.65 | 10.43 | 296665 | 29858.21 | 1.42% |
| 2024-04-29 | 9.96 | 10.04 | 0.01 | 0.10% | 9.96 | 10.21 | 146920 | 14840.52 | 0.70% |
| 2024-04-26 | 10.05 | 10.03 | -0.03 | -0.30% | 10.01 | 10.27 | 134183 | 13551.93 | 0.64% |
| 2024-04-25 | 10.33 | 10.06 | -0.32 | -3.08% | 10.03 | 10.34 | 106648 | 10785.72 | 0.51% |
| 2024-04-24 | 10.28 | 10.38 | 0.05 | 0.48% | 9.96 | 10.45 | 118277 | 12109.53 | 0.57% |
| 2024-04-23 | 10.43 | 10.33 | -0.10 | -0.96% | 10.22 | 10.67 | 99052 | 10312.13 | 0.47% |
| 2024-04-22 | 10.95 | 10.43 | -0.41 | -3.78% | 10.41 | 10.95 | 188112 | 19832.49 | 0.90% |
| 2024-04-19 | 10.88 | 10.84 | 0.10 | 0.93% | 10.72 | 11.01 | 178512 | 19464.62 | 0.86% |
| 2024-04-18 | 10.91 | 10.74 | -0.24 | -2.19% | 10.68 | 11.04 | 104007 | 11240.85 | 0.50% |
| 2024-04-17 | 10.73 | 10.98 | 0.21 | 1.95% | 10.71 | 11.02 | 104033 | 11345.72 | 0.50% |
| 2024-04-16 | 10.90 | 10.77 | -0.18 | -1.64% | 10.74 | 11.19 | 131720 | 14434.21 | 0.63% |
| 2024-04-15 | 10.74 | 10.95 | 0.25 | 2.34% | 10.63 | 11.01 | 97785 | 10610.74 | 0.47% |
| 2024-04-12 | 10.72 | 10.70 | -0.05 | -0.47% | 10.61 | 10.86 | 69579 | 7456.77 | 0.33% |
| 2024-04-11 | 10.45 | 10.75 | 0.33 | 3.17% | 10.43 | 10.89 | 95203 | 10212.97 | 0.46% |
| 2024-04-10 | 10.63 | 10.42 | -0.20 | -1.88% | 10.33 | 10.67 | 77284 | 8098.49 | 0.37% |
| 2024-04-09 | 10.73 | 10.62 | -0.15 | -1.39% | 10.60 | 10.82 | 54408 | 5813.57 | 0.26% |
| 2024-04-08 | 10.78 | 10.77 | 0.05 | 0.47% | 10.62 | 10.88 | 73743 | 7941.28 | 0.35% |
| 2024-04-03 | 10.78 | 10.72 | -0.07 | -0.65% | 10.60 | 10.84 | 88006 | 9417.23 | 0.42% |
| 2024-04-02 | 11.19 | 10.79 | -0.52 | -4.60% | 10.70 | 11.26 | 128747 | 13976.97 | 0.62% |
| 2024-04-01 | 11.02 | 11.31 | 0.33 | 3.01% | 11.00 | 11.41 | 118628 | 13345.16 | 0.57% |
| 2024-03-29 | 11.04 | 10.98 | 0.02 | 0.18% | 10.80 | 11.04 | 70794 | 7726.35 | 0.34% |
| 2024-03-28 | 10.83 | 10.96 | 0.08 | 0.74% | 10.83 | 11.10 | 77648 | 8529.51 | 0.37% |
| 2024-03-27 | 11.05 | 10.88 | -0.21 | -1.89% | 10.80 | 11.19 | 103771 | 11366.13 | 0.50% |
| 2024-03-26 | 11.10 | 11.09 | -0.02 | -0.18% | 11.03 | 11.34 | 113156 | 12632.07 | 0.54% |
| 2024-03-25 | 11.47 | 11.11 | -0.27 | -2.37% | 11.11 | 11.63 | 164667 | 18812.94 | 0.79% |
| 2024-03-22 | 11.30 | 11.38 | 0.10 | 0.89% | 11.13 | 11.48 | 124447 | 14116.56 | 0.60% |
| 2024-03-21 | 11.30 | 11.28 | 0.03 | 0.27% | 11.24 | 11.60 | 100856 | 11481.04 | 0.48% |
| 2024-03-20 | 11.08 | 11.25 | 0.17 | 1.53% | 11.06 | 11.41 | 101369 | 11365.40 | 0.49% |
| 2024-03-19 | 11.32 | 11.08 | -0.30 | -2.64% | 11.05 | 11.51 | 110353 | 12415.42 | 0.53% |
| 2024-03-18 | 11.16 | 11.38 | 0.22 | 1.97% | 11.14 | 11.52 | 101907 | 11527.50 | 0.49% |
| 2024-03-15 | 11.09 | 11.16 | -0.02 | -0.18% | 10.98 | 11.25 | 67512 | 7495.39 | 0.32% |
| 2024-03-14 | 11.34 | 11.18 | -0.27 | -2.36% | 11.06 | 11.38 | 89120 | 9968.99 | 0.43% |
| 2024-03-13 | 11.19 | 11.45 | 0.33 | 2.97% | 10.95 | 11.65 | 134283 | 15251.82 | 0.64% |
| 2024-03-12 | 11.16 | 11.12 | -0.11 | -0.98% | 10.91 | 11.22 | 131909 | 14608.33 | 0.63% |
| 2024-03-11 | 11.15 | 11.23 | 0.10 | 0.90% | 11.00 | 11.24 | 107168 | 11930.72 | 0.51% |
| 2024-03-08 | 10.77 | 11.13 | 0.29 | 2.68% | 10.77 | 11.24 | 155478 | 17176.13 | 0.75% |
| 2024-03-07 | 10.71 | 10.84 | 0.21 | 1.98% | 10.60 | 11.10 | 157200 | 17130.47 | 0.75% |
| 2024-03-06 | 10.55 | 10.63 | 0.08 | 0.76% | 10.47 | 10.75 | 128473 | 13686.47 | 0.62% |
| 2024-03-05 | 10.68 | 10.55 | -0.12 | -1.12% | 10.47 | 10.71 | 148560 | 15758.24 | 0.71% |
| 2024-03-04 | 10.60 | 10.67 | 0.07 | 0.66% | 10.47 | 10.70 | 139583 | 14822.51 | 0.67% |
| 2024-03-01 | 10.56 | 10.60 | 0.04 | 0.38% | 10.38 | 10.70 | 139580 | 14741.28 | 0.67% |
| 2024-02-29 | 10.33 | 10.56 | 0.20 | 1.93% | 10.23 | 10.57 | 137590 | 14407.74 | 0.66% |
| 2024-02-28 | 10.62 | 10.36 | -0.34 | -3.18% | 10.34 | 10.91 | 208543 | 22231.51 | 1.00% |
| 2024-02-27 | 10.67 | 10.70 | -0.11 | -1.02% | 10.57 | 10.88 | 249234 | 26675.25 | 1.19% |
| 2024-02-26 | 11.58 | 10.81 | -0.33 | -2.96% | 10.61 | 11.58 | 323445 | 34947.18 | 1.55% |
| 2024-02-23 | 10.14 | 11.14 | 1.01 | 9.97% | 10.05 | 11.14 | 197355 | 20899.12 | 0.95% |
| 2024-02-22 | 9.97 | 10.13 | 0.17 | 1.71% | 9.90 | 10.16 | 80648 | 8102.95 | 0.39% |
| 2024-02-21 | 10.02 | 9.96 | -0.14 | -1.39% | 9.83 | 10.25 | 114814 | 11526.64 | 0.55% |
| 2024-02-20 | 9.85 | 10.10 | 0.16 | 1.61% | 9.71 | 10.25 | 126272 | 12696.89 | 0.61% |
| 2024-02-19 | 9.82 | 9.94 | 0.17 | 1.74% | 9.76 | 10.08 | 152406 | 15109.05 | 0.73% |