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 | 11.76 | 11.90 | 0.19 | 1.62% | 11.68 | 11.90 | 5643 | 666.44 | 0.20% |
| 2024-05-16 | 11.73 | 11.71 | 0.04 | 0.34% | 11.66 | 11.90 | 6340 | 748.03 | 0.23% |
| 2024-05-15 | 11.79 | 11.67 | -0.12 | -1.02% | 11.55 | 11.82 | 5405 | 634.66 | 0.20% |
| 2024-05-14 | 11.92 | 11.79 | -0.02 | -0.17% | 11.72 | 11.92 | 6179 | 729.62 | 0.22% |
| 2024-05-13 | 11.74 | 11.81 | 0.03 | 0.25% | 11.64 | 11.92 | 8541 | 1007.42 | 0.31% |
| 2024-05-10 | 11.79 | 11.78 | -0.01 | -0.08% | 11.69 | 11.81 | 7724 | 908.35 | 0.28% |
| 2024-05-09 | 11.61 | 11.79 | 0.17 | 1.46% | 11.52 | 11.84 | 9737 | 1146.36 | 0.35% |
| 2024-05-08 | 11.66 | 11.62 | -0.02 | -0.17% | 11.53 | 11.70 | 10846 | 1261.12 | 0.39% |
| 2024-05-07 | 11.60 | 11.64 | -0.01 | -0.09% | 11.55 | 11.71 | 8651 | 1004.96 | 0.31% |
| 2024-05-06 | 11.43 | 11.65 | 0.37 | 3.28% | 11.38 | 11.66 | 15247 | 1761.37 | 0.55% |
| 2024-04-30 | 11.62 | 11.28 | -0.32 | -2.76% | 11.26 | 11.62 | 12180 | 1383.53 | 0.44% |
| 2024-04-29 | 11.12 | 11.60 | 0.59 | 5.36% | 10.79 | 11.72 | 21226 | 2398.27 | 0.77% |
| 2024-04-26 | 10.67 | 11.01 | 0.35 | 3.28% | 10.61 | 11.05 | 11275 | 1228.99 | 0.62% |
| 2024-04-25 | 10.55 | 10.66 | 0.12 | 1.14% | 10.43 | 10.79 | 6850 | 731.52 | 0.38% |
| 2024-04-24 | 10.39 | 10.54 | 0.15 | 1.44% | 10.34 | 10.55 | 6704 | 702.57 | 0.37% |
| 2024-04-23 | 10.36 | 10.39 | 0.10 | 0.97% | 10.27 | 10.50 | 7607 | 790.07 | 0.42% |
| 2024-04-22 | 10.32 | 10.29 | -0.03 | -0.29% | 10.13 | 10.52 | 5776 | 595.64 | 0.32% |
| 2024-04-19 | 10.35 | 10.32 | -0.11 | -1.05% | 10.29 | 10.52 | 6690 | 693.97 | 0.37% |
| 2024-04-18 | 10.54 | 10.43 | -0.21 | -1.97% | 10.41 | 10.70 | 8909 | 937.83 | 0.49% |
| 2024-04-17 | 10.16 | 10.64 | 0.69 | 6.93% | 10.16 | 10.84 | 10943 | 1148.55 | 0.60% |
| 2024-04-16 | 10.76 | 9.95 | -0.81 | -7.53% | 9.92 | 10.76 | 14308 | 1452.04 | 0.79% |
| 2024-04-15 | 11.28 | 10.76 | -0.52 | -4.61% | 10.71 | 11.50 | 11507 | 1259.34 | 0.64% |
| 2024-04-12 | 11.48 | 11.28 | -0.19 | -1.66% | 11.21 | 11.54 | 4937 | 561.33 | 0.27% |
| 2024-04-11 | 11.24 | 11.47 | 0.21 | 1.87% | 11.17 | 11.65 | 8684 | 1000.83 | 0.48% |
| 2024-04-10 | 11.64 | 11.26 | -0.42 | -3.60% | 11.23 | 11.67 | 7613 | 867.70 | 0.42% |
| 2024-04-09 | 11.46 | 11.68 | 0.20 | 1.74% | 11.41 | 11.68 | 4839 | 559.78 | 0.27% |
| 2024-04-08 | 11.75 | 11.48 | -0.32 | -2.71% | 11.48 | 11.79 | 7992 | 927.12 | 0.44% |
| 2024-04-03 | 11.81 | 11.80 | 0.03 | 0.25% | 11.65 | 11.85 | 9052 | 1062.21 | 0.50% |
| 2024-04-02 | 11.65 | 11.77 | 0.12 | 1.03% | 11.59 | 11.83 | 8341 | 979.52 | 0.46% |
| 2024-04-01 | 11.51 | 11.65 | 0.13 | 1.13% | 11.45 | 11.70 | 7716 | 895.13 | 0.43% |
| 2024-03-29 | 11.16 | 11.52 | 0.36 | 3.23% | 11.13 | 11.56 | 10371 | 1180.30 | 0.57% |
| 2024-03-28 | 10.98 | 11.16 | 0.16 | 1.45% | 10.97 | 11.35 | 7881 | 882.06 | 0.44% |
| 2024-03-27 | 11.49 | 11.00 | -0.37 | -3.25% | 11.00 | 11.49 | 7869 | 884.35 | 0.43% |
| 2024-03-26 | 11.35 | 11.37 | -0.03 | -0.26% | 11.25 | 11.49 | 5793 | 658.39 | 0.32% |
| 2024-03-25 | 11.57 | 11.40 | -0.28 | -2.40% | 11.39 | 11.69 | 6006 | 694.65 | 0.33% |
| 2024-03-22 | 11.82 | 11.68 | -0.12 | -1.02% | 11.56 | 11.84 | 7925 | 926.26 | 0.44% |
| 2024-03-21 | 11.88 | 11.80 | -0.04 | -0.34% | 11.65 | 11.89 | 8107 | 955.58 | 0.45% |
| 2024-03-20 | 11.69 | 11.84 | 0.14 | 1.20% | 11.64 | 11.86 | 6658 | 783.61 | 0.37% |
| 2024-03-19 | 11.74 | 11.70 | -0.09 | -0.76% | 11.67 | 11.81 | 4039 | 473.86 | 0.22% |
| 2024-03-18 | 11.72 | 11.79 | 0.14 | 1.20% | 11.58 | 11.79 | 10701 | 1251.77 | 0.59% |
| 2024-03-15 | 11.43 | 11.65 | 0.22 | 1.92% | 11.22 | 11.68 | 6766 | 782.12 | 0.37% |
| 2024-03-14 | 11.47 | 11.43 | -0.04 | -0.35% | 11.29 | 11.53 | 5264 | 602.67 | 0.29% |
| 2024-03-13 | 11.49 | 11.47 | 0.00 | 0.00% | 11.36 | 11.53 | 6384 | 730.53 | 0.35% |
| 2024-03-12 | 11.29 | 11.47 | 0.18 | 1.59% | 11.23 | 11.49 | 8614 | 978.64 | 0.48% |
| 2024-03-11 | 11.11 | 11.29 | 0.22 | 1.99% | 10.98 | 11.29 | 6528 | 730.35 | 0.36% |
| 2024-03-08 | 11.16 | 11.07 | -0.04 | -0.36% | 11.02 | 11.19 | 2957 | 327.52 | 0.16% |
| 2024-03-07 | 11.09 | 11.11 | 0.07 | 0.63% | 11.07 | 11.28 | 10520 | 1175.71 | 0.58% |
| 2024-03-06 | 10.91 | 11.04 | 0.06 | 0.55% | 10.89 | 11.09 | 9127 | 1002.63 | 0.50% |
| 2024-03-05 | 11.25 | 10.98 | -0.22 | -1.96% | 10.91 | 11.25 | 8211 | 905.24 | 0.45% |
| 2024-03-04 | 11.25 | 11.20 | -0.05 | -0.44% | 11.10 | 11.36 | 9969 | 1117.50 | 0.55% |
| 2024-03-01 | 11.20 | 11.25 | 0.07 | 0.63% | 11.06 | 11.26 | 13322 | 1487.28 | 0.74% |
| 2024-02-29 | 11.00 | 11.18 | 0.18 | 1.64% | 10.80 | 11.22 | 15925 | 1761.60 | 0.88% |
| 2024-02-28 | 11.76 | 11.00 | -0.76 | -6.46% | 10.91 | 11.97 | 20490 | 2336.42 | 1.13% |
| 2024-02-27 | 11.45 | 11.76 | 0.29 | 2.53% | 11.30 | 11.77 | 10519 | 1221.11 | 0.58% |
| 2024-02-26 | 11.21 | 11.47 | 0.32 | 2.87% | 11.20 | 11.67 | 16497 | 1883.15 | 0.91% |
| 2024-02-23 | 11.02 | 11.15 | 0.08 | 0.72% | 10.95 | 11.18 | 16376 | 1809.33 | 0.91% |
| 2024-02-22 | 11.14 | 11.07 | -0.02 | -0.18% | 10.93 | 11.21 | 16155 | 1780.26 | 0.89% |
| 2024-02-21 | 10.82 | 11.09 | 0.17 | 1.56% | 10.76 | 11.30 | 11546 | 1281.31 | 0.64% |
| 2024-02-20 | 11.11 | 10.92 | -0.13 | -1.18% | 10.82 | 11.11 | 8351 | 910.40 | 0.46% |
| 2024-02-19 | 10.83 | 11.05 | 0.37 | 3.46% | 10.82 | 11.09 | 13998 | 1536.58 | 0.77% |