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 | 11.34 | 11.53 | 0.38 | 3.41% | 11.08 | 11.54 | 19087 | 2173.59 | 1.54% |
| 2024-05-16 | 11.38 | 11.15 | -0.07 | -0.62% | 11.10 | 11.43 | 13446 | 1516.24 | 1.09% |
| 2024-05-15 | 11.43 | 11.22 | -0.06 | -0.53% | 11.08 | 11.46 | 14966 | 1686.72 | 1.21% |
| 2024-05-14 | 11.03 | 11.28 | 0.24 | 2.17% | 11.03 | 11.58 | 25379 | 2882.09 | 2.05% |
| 2024-05-13 | 11.57 | 11.04 | -0.54 | -4.66% | 11.04 | 11.72 | 20104 | 2259.09 | 1.63% |
| 2024-05-10 | 11.86 | 11.58 | -0.20 | -1.70% | 11.49 | 11.97 | 15149 | 1760.96 | 1.22% |
| 2024-05-09 | 11.70 | 11.78 | 0.06 | 0.51% | 11.63 | 11.97 | 11337 | 1341.98 | 0.92% |
| 2024-05-08 | 11.81 | 11.72 | -0.12 | -1.01% | 11.66 | 11.99 | 13419 | 1580.83 | 1.08% |
| 2024-05-07 | 12.07 | 11.84 | -0.10 | -0.84% | 11.80 | 12.19 | 15609 | 1859.89 | 1.26% |
| 2024-05-06 | 12.47 | 11.94 | -0.02 | -0.17% | 11.78 | 12.47 | 22546 | 2694.24 | 1.82% |
| 2024-04-30 | 12.00 | 11.96 | 0.16 | 1.36% | 11.80 | 12.18 | 39824 | 4772.62 | 3.22% |
| 2024-04-29 | 11.46 | 11.80 | 0.49 | 4.33% | 11.40 | 11.83 | 19678 | 2296.48 | 1.59% |
| 2024-04-26 | 11.00 | 11.31 | 0.31 | 2.82% | 10.89 | 11.47 | 24207 | 2722.53 | 1.95% |
| 2024-04-25 | 10.46 | 11.00 | 0.59 | 5.67% | 10.27 | 11.09 | 27121 | 2940.97 | 2.19% |
| 2024-04-24 | 10.28 | 10.41 | 0.16 | 1.56% | 10.15 | 10.44 | 14331 | 1480.77 | 1.16% |
| 2024-04-23 | 10.34 | 10.25 | 0.06 | 0.59% | 10.10 | 10.49 | 19513 | 2005.10 | 1.57% |
| 2024-04-22 | 10.05 | 10.19 | 0.14 | 1.39% | 9.70 | 10.30 | 16029 | 1617.59 | 1.29% |
| 2024-04-19 | 9.98 | 10.05 | 0.02 | 0.20% | 9.82 | 10.16 | 23329 | 2336.22 | 1.88% |
| 2024-04-18 | 10.30 | 10.03 | -0.31 | -3.00% | 9.96 | 10.34 | 26770 | 2712.21 | 2.16% |
| 2024-04-17 | 9.79 | 10.34 | 0.84 | 8.84% | 9.78 | 10.37 | 20875 | 2118.02 | 1.68% |
| 2024-04-16 | 10.30 | 9.50 | -0.75 | -7.32% | 9.39 | 10.30 | 37956 | 3655.16 | 3.06% |
| 2024-04-15 | 10.81 | 10.25 | -0.61 | -5.62% | 10.07 | 10.90 | 36649 | 3786.35 | 2.96% |
| 2024-04-12 | 10.93 | 10.86 | -0.07 | -0.64% | 10.84 | 11.16 | 16068 | 1765.73 | 1.30% |
| 2024-04-11 | 11.11 | 10.93 | -0.25 | -2.24% | 10.91 | 11.27 | 17916 | 1976.59 | 1.44% |
| 2024-04-10 | 11.42 | 11.18 | -0.28 | -2.44% | 11.05 | 11.46 | 17699 | 1977.85 | 1.43% |
| 2024-04-09 | 11.09 | 11.46 | 0.27 | 2.41% | 11.06 | 11.54 | 14179 | 1600.98 | 1.14% |
| 2024-04-08 | 11.41 | 11.19 | -0.47 | -4.03% | 11.17 | 11.71 | 19837 | 2241.34 | 1.60% |
| 2024-04-03 | 11.97 | 11.66 | -0.34 | -2.83% | 11.50 | 12.18 | 21932 | 2564.19 | 1.77% |
| 2024-04-02 | 12.29 | 12.00 | -0.01 | -0.08% | 11.72 | 12.29 | 23725 | 2838.23 | 1.91% |
| 2024-04-01 | 11.11 | 12.01 | 1.01 | 9.18% | 11.02 | 12.33 | 41965 | 4950.18 | 3.38% |
| 2024-03-29 | 10.86 | 11.00 | 0.24 | 2.23% | 10.60 | 11.05 | 21620 | 2362.29 | 1.74% |
| 2024-03-28 | 10.74 | 10.76 | 0.19 | 1.80% | 10.41 | 10.97 | 26035 | 2800.55 | 2.10% |
| 2024-03-27 | 11.25 | 10.57 | -0.68 | -6.04% | 10.57 | 11.26 | 28935 | 3144.16 | 2.33% |
| 2024-03-26 | 11.62 | 11.25 | -0.25 | -2.17% | 11.03 | 11.83 | 44721 | 5064.89 | 3.61% |
| 2024-03-25 | 12.71 | 11.50 | -1.17 | -9.23% | 11.50 | 12.71 | 57232 | 6875.93 | 4.62% |
| 2024-03-22 | 13.09 | 12.67 | -0.42 | -3.21% | 12.50 | 13.14 | 28256 | 3613.50 | 2.28% |
| 2024-03-21 | 13.43 | 13.09 | -0.23 | -1.73% | 13.00 | 13.52 | 29253 | 3857.50 | 2.36% |
| 2024-03-20 | 13.38 | 13.32 | -0.03 | -0.22% | 13.10 | 13.42 | 24629 | 3260.33 | 1.99% |
| 2024-03-19 | 13.24 | 13.35 | 0.13 | 0.98% | 13.18 | 13.62 | 24053 | 3210.49 | 1.94% |
| 2024-03-18 | 13.15 | 13.22 | 0.17 | 1.30% | 12.99 | 13.25 | 19690 | 2589.19 | 1.59% |
| 2024-03-15 | 12.81 | 13.05 | 0.22 | 1.71% | 12.65 | 13.09 | 12368 | 1597.56 | 1.00% |
| 2024-03-14 | 13.00 | 12.83 | -0.18 | -1.38% | 12.74 | 13.07 | 20892 | 2694.69 | 1.68% |
| 2024-03-13 | 13.02 | 13.01 | -0.02 | -0.15% | 12.91 | 13.28 | 21277 | 2791.90 | 1.72% |
| 2024-03-12 | 12.81 | 13.03 | 0.31 | 2.44% | 12.60 | 13.05 | 30707 | 3962.34 | 2.48% |
| 2024-03-11 | 12.90 | 12.72 | -0.14 | -1.09% | 12.37 | 12.91 | 21968 | 2762.15 | 1.77% |
| 2024-03-08 | 12.30 | 12.86 | 0.60 | 4.89% | 12.26 | 12.95 | 34851 | 4415.97 | 2.81% |
| 2024-03-07 | 12.50 | 12.26 | -0.24 | -1.92% | 12.10 | 12.70 | 28163 | 3488.10 | 2.27% |
| 2024-03-06 | 12.73 | 12.50 | -0.37 | -2.87% | 12.21 | 12.81 | 34178 | 4257.12 | 2.76% |
| 2024-03-05 | 12.65 | 12.87 | 0.21 | 1.66% | 12.45 | 13.39 | 36029 | 4647.33 | 2.91% |
| 2024-03-04 | 13.05 | 12.66 | -0.20 | -1.56% | 12.38 | 13.10 | 26153 | 3304.78 | 2.11% |
| 2024-03-01 | 12.80 | 12.86 | 0.49 | 3.96% | 12.47 | 13.20 | 34501 | 4405.51 | 2.78% |
| 2024-02-29 | 11.54 | 12.37 | 0.84 | 7.29% | 11.40 | 12.40 | 36462 | 4410.38 | 2.94% |
| 2024-02-28 | 12.73 | 11.53 | -1.13 | -8.93% | 11.51 | 13.00 | 47755 | 5895.39 | 3.85% |
| 2024-02-27 | 12.20 | 12.66 | 0.38 | 3.09% | 12.06 | 12.72 | 30609 | 3781.47 | 2.47% |
| 2024-02-26 | 12.17 | 12.28 | 0.08 | 0.66% | 12.03 | 12.69 | 40331 | 5007.08 | 3.25% |
| 2024-02-23 | 11.89 | 12.20 | 0.40 | 3.39% | 11.79 | 12.34 | 27229 | 3301.09 | 2.20% |
| 2024-02-22 | 11.62 | 11.80 | 0.25 | 2.16% | 11.43 | 11.90 | 17057 | 1989.57 | 1.38% |
| 2024-02-21 | 11.16 | 11.55 | 0.36 | 3.22% | 10.96 | 12.04 | 27218 | 3164.40 | 2.19% |
| 2024-02-20 | 11.06 | 11.19 | 0.41 | 3.80% | 10.43 | 11.39 | 27027 | 2962.91 | 2.18% |
| 2024-02-19 | 10.10 | 10.78 | 0.44 | 4.26% | 10.10 | 11.29 | 49175 | 5346.58 | 3.97% |