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 | 11.51 | 11.65 | 0.14 | 1.22% | 11.39 | 11.67 | 39782 | 4588.18 | 2.94% |
| 2024-05-16 | 11.50 | 11.51 | 0.15 | 1.32% | 11.43 | 11.69 | 34547 | 4000.29 | 2.55% |
| 2024-05-15 | 11.42 | 11.36 | -0.04 | -0.35% | 11.28 | 11.56 | 25311 | 2899.08 | 1.87% |
| 2024-05-14 | 11.27 | 11.40 | 0.08 | 0.71% | 11.27 | 11.52 | 30594 | 3491.85 | 2.26% |
| 2024-05-13 | 11.60 | 11.32 | -0.38 | -3.25% | 11.28 | 11.65 | 40530 | 4625.78 | 2.99% |
| 2024-05-10 | 12.00 | 11.70 | -0.23 | -1.93% | 11.65 | 12.08 | 42198 | 4966.07 | 3.12% |
| 2024-05-09 | 11.73 | 11.93 | 0.11 | 0.93% | 11.63 | 12.15 | 65555 | 7815.59 | 4.84% |
| 2024-05-08 | 11.95 | 11.82 | -0.17 | -1.42% | 11.79 | 12.09 | 37982 | 4535.27 | 2.80% |
| 2024-05-07 | 11.88 | 11.99 | 0.11 | 0.93% | 11.78 | 11.99 | 44445 | 5288.37 | 3.28% |
| 2024-05-06 | 11.69 | 11.88 | 0.34 | 2.95% | 11.59 | 11.89 | 57947 | 6824.47 | 4.28% |
| 2024-04-30 | 11.81 | 11.54 | -0.28 | -2.37% | 11.42 | 12.20 | 83025 | 9637.51 | 6.13% |
| 2024-04-29 | 11.58 | 11.82 | 0.22 | 1.90% | 11.40 | 11.83 | 69949 | 8134.34 | 5.16% |
| 2024-04-26 | 11.39 | 11.60 | 0.32 | 2.84% | 11.06 | 11.60 | 60919 | 6944.84 | 4.50% |
| 2024-04-25 | 11.05 | 11.28 | 0.19 | 1.71% | 10.94 | 11.32 | 41525 | 4649.52 | 3.07% |
| 2024-04-24 | 10.85 | 11.09 | 0.23 | 2.12% | 10.83 | 11.12 | 54187 | 5962.80 | 4.00% |
| 2024-04-23 | 11.01 | 10.86 | 0.04 | 0.37% | 10.68 | 11.10 | 68060 | 7435.23 | 5.02% |
| 2024-04-22 | 11.38 | 10.82 | -0.55 | -4.84% | 10.67 | 11.38 | 82525 | 8996.33 | 6.09% |
| 2024-04-19 | 11.33 | 11.37 | 0.10 | 0.89% | 11.15 | 11.99 | 93712 | 10783.09 | 6.92% |
| 2024-04-18 | 11.10 | 11.27 | 0.17 | 1.53% | 10.91 | 11.73 | 109947 | 12432.30 | 8.12% |
| 2024-04-17 | 10.30 | 11.10 | 0.06 | 0.54% | 10.30 | 11.32 | 169397 | 18524.53 | 12.51% |
| 2024-04-16 | 11.24 | 11.04 | -1.23 | -10.02% | 11.04 | 11.48 | 13327 | 1482.58 | 0.98% |
| 2024-04-15 | 12.92 | 12.27 | -1.36 | -9.98% | 12.27 | 12.98 | 50872 | 6339.92 | 3.76% |
| 2024-04-12 | 13.64 | 13.63 | 0.32 | 2.40% | 13.10 | 13.80 | 128556 | 17383.96 | 9.49% |
| 2024-04-11 | 13.02 | 13.31 | -0.12 | -0.89% | 12.94 | 14.08 | 135160 | 18287.15 | 9.98% |
| 2024-04-10 | 14.17 | 13.43 | -0.38 | -2.75% | 13.17 | 14.27 | 135215 | 18381.70 | 9.98% |
| 2024-04-09 | 13.47 | 13.81 | 0.35 | 2.60% | 12.96 | 13.84 | 152642 | 20421.23 | 11.27% |
| 2024-04-08 | 13.59 | 13.46 | -0.09 | -0.66% | 12.96 | 14.40 | 182506 | 25189.08 | 13.47% |
| 2024-04-03 | 12.91 | 13.55 | 0.64 | 4.96% | 12.75 | 13.55 | 99031 | 13045.58 | 7.31% |
| 2024-04-02 | 12.84 | 12.91 | 0.19 | 1.49% | 12.70 | 13.00 | 43238 | 5558.06 | 3.19% |
| 2024-04-01 | 12.49 | 12.72 | 0.39 | 3.16% | 12.39 | 12.79 | 45902 | 5782.09 | 3.39% |
| 2024-03-29 | 12.08 | 12.33 | 0.31 | 2.58% | 11.96 | 12.34 | 34679 | 4241.98 | 2.56% |
| 2024-03-28 | 11.68 | 12.02 | 0.38 | 3.26% | 11.62 | 12.15 | 31165 | 3726.65 | 2.30% |
| 2024-03-27 | 12.15 | 11.64 | -0.39 | -3.24% | 11.64 | 12.15 | 24985 | 2963.19 | 1.84% |
| 2024-03-26 | 11.90 | 12.03 | 0.08 | 0.67% | 11.70 | 12.13 | 41759 | 4991.85 | 3.08% |
| 2024-03-25 | 12.23 | 11.95 | -0.24 | -1.97% | 11.94 | 12.39 | 45581 | 5546.19 | 3.37% |
| 2024-03-22 | 12.56 | 12.19 | -0.52 | -4.09% | 12.18 | 12.62 | 64567 | 7984.47 | 4.77% |
| 2024-03-21 | 12.60 | 12.71 | 0.24 | 1.92% | 12.22 | 13.30 | 78213 | 9951.98 | 5.77% |
| 2024-03-20 | 12.20 | 12.47 | 0.24 | 1.96% | 12.16 | 12.47 | 40317 | 4964.48 | 2.98% |
| 2024-03-19 | 12.25 | 12.23 | -0.02 | -0.16% | 12.15 | 12.51 | 42059 | 5170.37 | 3.11% |
| 2024-03-18 | 11.96 | 12.25 | 0.39 | 3.29% | 11.87 | 12.25 | 60430 | 7306.49 | 4.46% |
| 2024-03-15 | 11.47 | 11.86 | 0.35 | 3.04% | 11.30 | 12.00 | 64624 | 7551.78 | 4.77% |
| 2024-03-14 | 11.55 | 11.51 | 0.05 | 0.44% | 11.33 | 11.75 | 57368 | 6636.32 | 4.24% |
| 2024-03-13 | 11.48 | 11.46 | -0.01 | -0.09% | 11.34 | 11.54 | 38168 | 4367.88 | 2.82% |
| 2024-03-12 | 11.43 | 11.47 | 0.12 | 1.06% | 11.16 | 11.55 | 45482 | 5165.98 | 3.36% |
| 2024-03-11 | 11.13 | 11.35 | 0.34 | 3.09% | 10.98 | 11.35 | 41820 | 4665.51 | 3.09% |
| 2024-03-08 | 10.91 | 11.01 | 0.10 | 0.92% | 10.90 | 11.31 | 42113 | 4661.85 | 3.11% |
| 2024-03-07 | 10.86 | 10.91 | 0.06 | 0.55% | 10.85 | 11.15 | 48025 | 5280.23 | 3.55% |
| 2024-03-06 | 10.51 | 10.85 | 0.29 | 2.75% | 10.50 | 11.01 | 35606 | 3840.83 | 2.63% |
| 2024-03-05 | 10.85 | 10.56 | -0.29 | -2.67% | 10.52 | 10.88 | 30803 | 3283.64 | 2.27% |
| 2024-03-04 | 11.05 | 10.85 | -0.17 | -1.54% | 10.59 | 11.20 | 43017 | 4653.71 | 3.18% |
| 2024-03-01 | 11.05 | 11.02 | 0.05 | 0.46% | 10.80 | 11.20 | 50880 | 5586.89 | 3.76% |
| 2024-02-29 | 10.32 | 10.97 | 0.37 | 3.49% | 10.21 | 10.98 | 86691 | 9321.29 | 6.40% |
| 2024-02-28 | 11.87 | 10.60 | -1.18 | -10.02% | 10.60 | 12.27 | 100599 | 11412.37 | 7.43% |
| 2024-02-27 | 11.34 | 11.78 | 0.45 | 3.97% | 11.21 | 11.79 | 54604 | 6320.84 | 4.03% |
| 2024-02-26 | 10.99 | 11.33 | 0.36 | 3.28% | 10.91 | 11.63 | 74555 | 8404.57 | 5.50% |
| 2024-02-23 | 10.53 | 10.97 | 0.47 | 4.48% | 10.47 | 11.00 | 61232 | 6560.00 | 4.52% |
| 2024-02-22 | 10.29 | 10.50 | 0.28 | 2.74% | 10.11 | 10.53 | 52223 | 5408.95 | 3.86% |
| 2024-02-21 | 9.98 | 10.22 | 0.26 | 2.61% | 9.76 | 10.62 | 115965 | 12048.06 | 8.56% |
| 2024-02-20 | 9.80 | 9.96 | 0.17 | 1.74% | 9.52 | 9.98 | 52255 | 5118.11 | 3.86% |
| 2024-02-19 | 9.28 | 9.79 | 0.61 | 6.64% | 9.18 | 9.85 | 98333 | 9403.66 | 7.26% |