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 | 12.64 | 12.65 | -0.10 | -0.78% | 12.38 | 12.77 | 130938 | 16416.33 | 1.71% |
| 2024-05-16 | 12.98 | 12.75 | -0.21 | -1.62% | 12.66 | 13.00 | 130859 | 16789.77 | 1.71% |
| 2024-05-15 | 12.63 | 12.96 | 0.26 | 2.05% | 12.56 | 13.12 | 196480 | 25356.25 | 2.57% |
| 2024-05-14 | 12.51 | 12.70 | 0.17 | 1.36% | 12.37 | 12.85 | 176393 | 22261.02 | 2.30% |
| 2024-05-13 | 11.91 | 12.53 | 0.48 | 3.98% | 11.75 | 12.69 | 209893 | 25823.48 | 2.74% |
| 2024-05-10 | 11.99 | 12.05 | 0.11 | 0.92% | 11.86 | 12.18 | 102687 | 12328.94 | 1.34% |
| 2024-05-09 | 11.83 | 11.94 | 0.09 | 0.76% | 11.82 | 12.03 | 62815 | 7499.55 | 0.82% |
| 2024-05-08 | 12.10 | 11.85 | -0.29 | -2.39% | 11.82 | 12.13 | 81963 | 9788.63 | 1.07% |
| 2024-05-07 | 12.07 | 12.14 | -0.05 | -0.41% | 11.97 | 12.16 | 119937 | 14477.95 | 1.57% |
| 2024-05-06 | 11.75 | 12.19 | 0.59 | 5.09% | 11.70 | 12.27 | 171781 | 20641.45 | 2.24% |
| 2024-04-30 | 11.69 | 11.60 | -0.15 | -1.28% | 11.60 | 11.92 | 120196 | 14142.22 | 1.57% |
| 2024-04-29 | 11.59 | 11.75 | 0.18 | 1.56% | 11.43 | 11.75 | 109002 | 12692.19 | 1.42% |
| 2024-04-26 | 11.43 | 11.57 | 0.07 | 0.61% | 11.31 | 11.57 | 108407 | 12434.60 | 1.42% |
| 2024-04-25 | 11.36 | 11.50 | -0.03 | -0.26% | 11.35 | 11.60 | 75230 | 8640.42 | 0.98% |
| 2024-04-24 | 11.59 | 11.53 | -0.04 | -0.35% | 11.29 | 11.63 | 94325 | 10778.34 | 1.23% |
| 2024-04-23 | 11.45 | 11.57 | -0.01 | -0.09% | 11.38 | 11.67 | 93000 | 10706.50 | 1.21% |
| 2024-04-22 | 11.75 | 11.58 | -0.21 | -1.78% | 11.45 | 11.99 | 151435 | 17684.79 | 1.98% |
| 2024-04-19 | 11.88 | 11.79 | -0.52 | -4.22% | 11.72 | 12.01 | 253410 | 30081.80 | 3.31% |
| 2024-04-18 | 11.15 | 12.31 | 1.01 | 8.94% | 11.08 | 12.43 | 382331 | 45914.38 | 4.99% |
| 2024-04-17 | 10.83 | 11.30 | 0.51 | 4.73% | 10.58 | 11.30 | 176856 | 19460.88 | 2.31% |
| 2024-04-16 | 10.43 | 10.79 | 0.33 | 3.15% | 10.22 | 10.99 | 139119 | 14751.37 | 1.82% |
| 2024-04-15 | 10.42 | 10.46 | -0.15 | -1.41% | 10.30 | 10.69 | 98200 | 10320.17 | 1.28% |
| 2024-04-12 | 10.35 | 10.61 | 0.33 | 3.21% | 10.35 | 10.73 | 108252 | 11468.10 | 1.41% |
| 2024-04-11 | 10.24 | 10.28 | -0.01 | -0.10% | 10.19 | 10.38 | 28985 | 2985.63 | 0.38% |
| 2024-04-10 | 10.47 | 10.29 | -0.19 | -1.81% | 10.19 | 10.48 | 44311 | 4579.43 | 0.58% |
| 2024-04-09 | 10.28 | 10.48 | 0.19 | 1.85% | 10.26 | 10.51 | 38886 | 4051.64 | 0.51% |
| 2024-04-08 | 10.49 | 10.29 | -0.22 | -2.09% | 10.28 | 10.50 | 51181 | 5306.23 | 0.67% |
| 2024-04-03 | 10.48 | 10.51 | -0.02 | -0.19% | 10.46 | 10.66 | 48773 | 5137.42 | 0.64% |
| 2024-04-02 | 10.77 | 10.53 | -0.25 | -2.32% | 10.46 | 10.78 | 73076 | 7710.00 | 0.95% |
| 2024-04-01 | 10.40 | 10.78 | 0.34 | 3.26% | 10.37 | 10.78 | 101273 | 10733.11 | 1.32% |
| 2024-03-29 | 10.70 | 10.44 | -0.53 | -4.83% | 10.31 | 10.76 | 128105 | 13399.04 | 1.67% |
| 2024-03-28 | 10.87 | 10.97 | 0.06 | 0.55% | 10.82 | 11.14 | 42521 | 4677.06 | 0.56% |
| 2024-03-27 | 11.04 | 10.91 | -0.11 | -1.00% | 10.90 | 11.19 | 38182 | 4219.63 | 0.50% |
| 2024-03-26 | 10.90 | 11.02 | 0.03 | 0.27% | 10.86 | 11.07 | 41697 | 4578.57 | 0.54% |
| 2024-03-25 | 11.18 | 10.99 | -0.24 | -2.14% | 10.98 | 11.32 | 52641 | 5869.02 | 0.69% |
| 2024-03-22 | 11.38 | 11.23 | -0.14 | -1.23% | 11.16 | 11.38 | 36593 | 4111.24 | 0.48% |
| 2024-03-21 | 11.55 | 11.37 | -0.17 | -1.47% | 11.29 | 11.59 | 54089 | 6165.90 | 0.71% |
| 2024-03-20 | 11.64 | 11.54 | -0.07 | -0.60% | 11.49 | 11.64 | 42850 | 4939.88 | 0.56% |
| 2024-03-19 | 11.73 | 11.61 | -0.12 | -1.02% | 11.61 | 11.74 | 37977 | 4424.82 | 0.50% |
| 2024-03-18 | 11.70 | 11.73 | 0.08 | 0.69% | 11.58 | 11.73 | 41696 | 4855.11 | 0.54% |
| 2024-03-15 | 11.56 | 11.65 | 0.01 | 0.09% | 11.50 | 11.66 | 30088 | 3484.88 | 0.39% |
| 2024-03-14 | 11.62 | 11.64 | 0.06 | 0.52% | 11.46 | 11.74 | 41840 | 4854.78 | 0.55% |
| 2024-03-13 | 11.59 | 11.58 | -0.02 | -0.17% | 11.48 | 11.64 | 37612 | 4349.21 | 0.49% |
| 2024-03-12 | 11.37 | 11.60 | 0.26 | 2.29% | 11.31 | 11.68 | 54615 | 6271.80 | 0.71% |
| 2024-03-11 | 11.21 | 11.34 | 0.10 | 0.89% | 11.14 | 11.35 | 32268 | 3627.56 | 0.42% |
| 2024-03-08 | 11.25 | 11.24 | -0.04 | -0.35% | 11.11 | 11.32 | 32727 | 3663.28 | 0.43% |
| 2024-03-07 | 11.38 | 11.28 | -0.10 | -0.88% | 11.25 | 11.53 | 35426 | 4039.26 | 0.46% |
| 2024-03-06 | 11.43 | 11.38 | -0.13 | -1.13% | 11.27 | 11.52 | 34354 | 3909.53 | 0.45% |
| 2024-03-05 | 11.55 | 11.51 | -0.11 | -0.95% | 11.37 | 11.55 | 30127 | 3451.32 | 0.39% |
| 2024-03-04 | 11.56 | 11.62 | 0.09 | 0.78% | 11.45 | 11.68 | 43929 | 5077.09 | 0.57% |
| 2024-03-01 | 11.51 | 11.53 | 0.02 | 0.17% | 11.42 | 11.63 | 47402 | 5458.63 | 0.62% |
| 2024-02-29 | 11.20 | 11.51 | 0.24 | 2.13% | 11.17 | 11.53 | 51701 | 5908.74 | 0.68% |
| 2024-02-28 | 11.66 | 11.27 | -0.45 | -3.84% | 11.26 | 11.87 | 78529 | 9119.85 | 1.03% |
| 2024-02-27 | 11.48 | 11.72 | 0.05 | 0.43% | 11.40 | 11.73 | 65492 | 7560.23 | 0.86% |
| 2024-02-26 | 11.77 | 11.67 | 0.31 | 2.73% | 11.37 | 11.95 | 94785 | 11034.71 | 1.24% |
| 2024-02-23 | 11.44 | 11.36 | -0.07 | -0.61% | 11.15 | 11.45 | 49736 | 5602.46 | 0.65% |
| 2024-02-22 | 11.57 | 11.43 | -0.07 | -0.61% | 11.35 | 11.58 | 29768 | 3397.01 | 0.39% |
| 2024-02-21 | 11.35 | 11.50 | 0.04 | 0.35% | 11.31 | 11.82 | 38310 | 4448.02 | 0.50% |
| 2024-02-20 | 11.52 | 11.46 | -0.06 | -0.52% | 11.28 | 11.55 | 25724 | 2928.26 | 0.34% |
| 2024-02-19 | 11.47 | 11.52 | 0.14 | 1.23% | 11.45 | 11.78 | 71299 | 8263.39 | 0.93% |