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 | 11.53 | 11.69 | 0.15 | 1.30% | 11.48 | 11.87 | 21959 | 2558.54 | 5.17% |
| 2024-05-16 | 11.24 | 11.54 | 0.30 | 2.67% | 11.22 | 11.68 | 20385 | 2339.59 | 4.80% |
| 2024-05-15 | 11.05 | 11.24 | 0.23 | 2.09% | 10.87 | 11.36 | 19125 | 2142.35 | 4.50% |
| 2024-05-14 | 10.91 | 11.01 | 0.18 | 1.66% | 10.82 | 11.21 | 20164 | 2220.77 | 4.74% |
| 2024-05-13 | 11.13 | 10.83 | -0.34 | -3.04% | 10.71 | 11.13 | 18257 | 1975.11 | 4.30% |
| 2024-05-10 | 11.46 | 11.17 | -0.29 | -2.53% | 11.10 | 11.63 | 16337 | 1837.35 | 3.84% |
| 2024-05-09 | 11.28 | 11.46 | 0.25 | 2.23% | 11.23 | 11.52 | 18284 | 2087.43 | 4.30% |
| 2024-05-08 | 11.54 | 11.21 | -0.38 | -3.28% | 11.10 | 11.55 | 22218 | 2504.45 | 5.23% |
| 2024-05-07 | 11.88 | 11.59 | -0.29 | -2.44% | 11.41 | 11.89 | 44475 | 5142.05 | 10.46% |
| 2024-05-06 | 11.14 | 11.88 | 0.95 | 8.69% | 10.95 | 11.88 | 36867 | 4210.09 | 8.67% |
| 2024-04-30 | 11.20 | 10.93 | -0.27 | -2.41% | 10.80 | 11.40 | 24460 | 2696.53 | 5.75% |
| 2024-04-29 | 10.71 | 11.20 | 0.52 | 4.87% | 10.51 | 11.25 | 29142 | 3213.01 | 6.86% |
| 2024-04-26 | 10.72 | 10.68 | -0.04 | -0.37% | 10.54 | 10.84 | 16967 | 1811.71 | 3.99% |
| 2024-04-25 | 10.49 | 10.72 | 0.22 | 2.10% | 10.45 | 10.88 | 17900 | 1919.48 | 4.21% |
| 2024-04-24 | 10.41 | 10.50 | 0.08 | 0.77% | 10.32 | 10.80 | 25906 | 2742.81 | 6.10% |
| 2024-04-23 | 9.65 | 10.42 | 0.36 | 3.58% | 9.61 | 10.58 | 30519 | 3117.29 | 7.18% |
| 2024-04-22 | 10.46 | 10.06 | -0.34 | -3.27% | 9.80 | 10.46 | 19775 | 1993.37 | 4.65% |
| 2024-04-19 | 10.95 | 10.40 | -0.43 | -3.97% | 10.36 | 10.95 | 18530 | 1952.37 | 4.36% |
| 2024-04-18 | 10.67 | 10.83 | 0.13 | 1.21% | 10.11 | 11.14 | 33549 | 3600.11 | 7.89% |
| 2024-04-17 | 9.91 | 10.70 | 0.61 | 6.05% | 9.87 | 10.78 | 39602 | 4122.84 | 9.32% |
| 2024-04-16 | 10.70 | 10.09 | -1.12 | -9.99% | 10.09 | 10.71 | 12893 | 1311.72 | 3.03% |
| 2024-04-15 | 12.04 | 11.21 | -1.24 | -9.96% | 11.21 | 12.15 | 25684 | 2928.76 | 6.04% |
| 2024-04-12 | 12.42 | 12.45 | 0.08 | 0.65% | 12.39 | 12.70 | 14205 | 1783.12 | 3.34% |
| 2024-04-11 | 12.35 | 12.37 | 0.02 | 0.16% | 12.12 | 12.72 | 13120 | 1636.25 | 3.09% |
| 2024-04-10 | 12.78 | 12.35 | -0.45 | -3.52% | 12.20 | 12.82 | 20062 | 2496.41 | 4.72% |
| 2024-04-09 | 12.51 | 12.80 | 0.17 | 1.35% | 12.51 | 12.88 | 21393 | 2728.94 | 5.03% |
| 2024-04-08 | 13.50 | 12.63 | -1.07 | -7.81% | 12.50 | 13.57 | 34968 | 4517.58 | 8.23% |
| 2024-04-03 | 13.47 | 13.70 | 0.22 | 1.63% | 13.20 | 14.09 | 30266 | 4111.90 | 7.12% |
| 2024-04-02 | 13.49 | 13.48 | 0.08 | 0.60% | 13.35 | 13.67 | 17140 | 2313.12 | 4.03% |
| 2024-04-01 | 13.23 | 13.40 | 0.31 | 2.37% | 13.06 | 13.40 | 19290 | 2558.77 | 4.54% |
| 2024-03-29 | 12.85 | 13.09 | 0.29 | 2.27% | 12.76 | 13.11 | 16413 | 2131.35 | 3.86% |
| 2024-03-28 | 12.53 | 12.80 | 0.27 | 2.15% | 12.48 | 12.96 | 16387 | 2090.36 | 3.86% |
| 2024-03-27 | 12.96 | 12.53 | -0.43 | -3.32% | 12.50 | 13.10 | 15184 | 1943.38 | 3.57% |
| 2024-03-26 | 12.54 | 12.96 | 0.39 | 3.10% | 12.51 | 13.00 | 21768 | 2777.28 | 5.12% |
| 2024-03-25 | 13.14 | 12.57 | -0.42 | -3.23% | 12.56 | 13.47 | 22639 | 2906.67 | 5.33% |
| 2024-03-22 | 13.26 | 12.99 | -0.27 | -2.04% | 12.90 | 13.33 | 15182 | 1986.16 | 3.57% |
| 2024-03-21 | 13.28 | 13.26 | -0.02 | -0.15% | 13.01 | 13.47 | 14773 | 1957.24 | 3.48% |
| 2024-03-20 | 13.19 | 13.28 | 0.08 | 0.61% | 13.14 | 13.35 | 13079 | 1731.83 | 3.08% |
| 2024-03-19 | 13.04 | 13.20 | 0.19 | 1.46% | 13.01 | 13.32 | 22753 | 2998.52 | 5.35% |
| 2024-03-18 | 12.96 | 13.01 | 0.21 | 1.64% | 12.80 | 13.10 | 22071 | 2856.17 | 5.19% |
| 2024-03-15 | 12.36 | 12.80 | 0.37 | 2.98% | 12.30 | 12.80 | 18846 | 2371.83 | 4.43% |
| 2024-03-14 | 12.51 | 12.43 | -0.15 | -1.19% | 12.24 | 12.65 | 18867 | 2345.91 | 4.44% |
| 2024-03-13 | 12.66 | 12.58 | -0.08 | -0.63% | 12.31 | 12.72 | 17204 | 2158.08 | 4.05% |
| 2024-03-12 | 12.30 | 12.66 | 0.21 | 1.69% | 12.26 | 12.73 | 30583 | 3828.57 | 7.20% |
| 2024-03-11 | 12.40 | 12.45 | -0.24 | -1.89% | 12.00 | 12.58 | 32126 | 3925.30 | 7.56% |
| 2024-03-08 | 12.40 | 12.69 | 0.34 | 2.75% | 11.90 | 12.69 | 23707 | 2884.61 | 5.58% |
| 2024-03-07 | 12.15 | 12.35 | 0.40 | 3.35% | 12.02 | 12.66 | 32448 | 4005.43 | 7.63% |
| 2024-03-06 | 11.70 | 11.95 | 0.28 | 2.40% | 11.60 | 12.13 | 14820 | 1768.69 | 3.49% |
| 2024-03-05 | 12.00 | 11.67 | -0.44 | -3.63% | 11.62 | 12.19 | 18134 | 2149.56 | 4.27% |
| 2024-03-04 | 12.46 | 12.11 | -0.57 | -4.50% | 11.89 | 12.46 | 19820 | 2405.93 | 4.66% |
| 2024-03-01 | 12.50 | 12.68 | 0.27 | 2.18% | 11.87 | 12.72 | 24400 | 3015.60 | 5.74% |
| 2024-02-29 | 11.10 | 12.41 | 0.37 | 3.07% | 11.10 | 12.88 | 39102 | 4796.29 | 9.20% |
| 2024-02-28 | 13.60 | 12.04 | -1.34 | -10.01% | 12.04 | 13.89 | 56924 | 7471.77 | 13.39% |
| 2024-02-27 | 12.84 | 13.38 | 0.58 | 4.53% | 12.51 | 13.38 | 28530 | 3675.57 | 6.71% |
| 2024-02-26 | 12.30 | 12.80 | 0.80 | 6.67% | 11.81 | 12.80 | 25901 | 3202.15 | 6.09% |
| 2024-02-23 | 11.56 | 12.00 | 0.44 | 3.81% | 11.43 | 12.03 | 23358 | 2742.33 | 5.50% |
| 2024-02-22 | 11.24 | 11.56 | 0.53 | 4.81% | 10.94 | 11.59 | 28248 | 3185.27 | 6.65% |
| 2024-02-21 | 10.53 | 11.03 | 0.53 | 5.05% | 10.50 | 11.55 | 39392 | 4405.36 | 9.27% |
| 2024-02-20 | 10.33 | 10.50 | 0.16 | 1.55% | 10.15 | 10.65 | 21359 | 2228.94 | 5.03% |
| 2024-02-19 | 9.75 | 10.34 | 0.69 | 7.15% | 9.54 | 10.41 | 46412 | 4661.23 | 10.92% |
| 2024-02-08 | 8.50 | 9.65 | 0.60 | 6.63% | 8.15 | 9.65 | 60847 | 5309.69 | 14.32% |