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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 12.06 | 11.81 | -0.25 | -2.07% | 11.74 | 12.07 | 18108 | 2148.33 | 3.90% |
| 2024-05-20 | 12.05 | 12.06 | 0.01 | 0.08% | 11.96 | 12.25 | 17811 | 2154.07 | 3.83% |
| 2024-05-17 | 11.97 | 12.05 | 0.17 | 1.43% | 11.80 | 12.08 | 17260 | 2062.66 | 3.71% |
| 2024-05-16 | 11.55 | 11.88 | 0.28 | 2.41% | 11.55 | 12.10 | 20841 | 2480.55 | 4.48% |
| 2024-05-15 | 11.67 | 11.60 | 0.00 | 0.00% | 11.33 | 11.75 | 17218 | 2000.21 | 3.70% |
| 2024-05-14 | 11.47 | 11.60 | 0.23 | 2.02% | 11.27 | 11.65 | 16776 | 1935.29 | 3.61% |
| 2024-05-13 | 11.66 | 11.37 | -0.37 | -3.15% | 11.20 | 11.70 | 19717 | 2253.36 | 4.24% |
| 2024-05-10 | 12.03 | 11.74 | -0.20 | -1.68% | 11.56 | 12.03 | 19593 | 2297.95 | 4.22% |
| 2024-05-09 | 11.84 | 11.94 | 0.16 | 1.36% | 11.83 | 12.10 | 15573 | 1866.37 | 3.35% |
| 2024-05-08 | 12.08 | 11.78 | -0.31 | -2.56% | 11.75 | 12.08 | 18708 | 2219.71 | 4.07% |
| 2024-05-07 | 11.92 | 12.09 | 0.17 | 1.43% | 11.84 | 12.18 | 19828 | 2379.13 | 4.32% |
| 2024-05-06 | 11.57 | 11.92 | 0.36 | 3.11% | 11.57 | 11.98 | 27075 | 3204.24 | 5.90% |
| 2024-04-30 | 11.70 | 11.56 | -0.14 | -1.20% | 11.36 | 11.85 | 30134 | 3473.45 | 6.56% |
| 2024-04-29 | 11.15 | 11.70 | 0.60 | 5.41% | 11.13 | 11.73 | 30823 | 3541.50 | 6.71% |
| 2024-04-26 | 11.40 | 11.10 | -0.12 | -1.07% | 10.83 | 11.40 | 24311 | 2699.59 | 5.29% |
| 2024-04-25 | 11.07 | 11.22 | 0.15 | 1.36% | 10.86 | 11.36 | 23092 | 2580.10 | 5.03% |
| 2024-04-24 | 10.62 | 11.07 | 0.50 | 4.73% | 10.58 | 11.14 | 26283 | 2871.31 | 5.72% |
| 2024-04-23 | 10.18 | 10.57 | 0.44 | 4.34% | 10.15 | 10.75 | 31051 | 3261.63 | 6.76% |
| 2024-04-22 | 10.53 | 10.13 | -0.31 | -2.97% | 9.80 | 10.53 | 31561 | 3184.28 | 6.87% |
| 2024-04-19 | 10.47 | 10.44 | -0.19 | -1.79% | 10.25 | 10.69 | 25434 | 2659.97 | 5.54% |
| 2024-04-18 | 10.97 | 10.63 | -0.39 | -3.54% | 10.27 | 10.98 | 45390 | 4831.08 | 9.88% |
| 2024-04-17 | 9.81 | 11.02 | 1.58 | 16.74% | 9.74 | 11.17 | 58849 | 6274.63 | 12.81% |
| 2024-04-16 | 10.74 | 9.44 | -1.48 | -13.55% | 9.36 | 10.78 | 52287 | 5093.45 | 11.39% |
| 2024-04-15 | 12.20 | 10.92 | -1.35 | -11.00% | 10.53 | 12.30 | 50011 | 5552.92 | 10.89% |
| 2024-04-12 | 12.56 | 12.27 | -0.29 | -2.31% | 12.23 | 12.89 | 22574 | 2817.30 | 4.92% |
| 2024-04-11 | 12.27 | 12.56 | 0.22 | 1.78% | 12.10 | 12.93 | 31502 | 3979.77 | 6.86% |
| 2024-04-10 | 12.63 | 12.34 | -0.35 | -2.76% | 12.07 | 12.74 | 28201 | 3474.00 | 6.14% |
| 2024-04-09 | 12.65 | 12.69 | 0.03 | 0.24% | 12.52 | 12.97 | 22471 | 2852.46 | 4.89% |
| 2024-04-08 | 13.35 | 12.66 | -0.68 | -5.10% | 12.58 | 13.50 | 35625 | 4575.42 | 7.76% |
| 2024-04-03 | 13.19 | 13.34 | 0.15 | 1.14% | 12.86 | 13.60 | 41074 | 5426.96 | 8.94% |
| 2024-04-02 | 13.17 | 13.19 | 0.01 | 0.08% | 13.05 | 13.40 | 27609 | 3648.10 | 6.01% |
| 2024-04-01 | 12.99 | 13.18 | 0.19 | 1.46% | 12.81 | 13.19 | 31575 | 4123.22 | 6.88% |
| 2024-03-29 | 12.67 | 12.99 | 0.44 | 3.51% | 12.67 | 13.13 | 34401 | 4451.93 | 7.49% |
| 2024-03-28 | 12.01 | 12.55 | 0.55 | 4.58% | 12.01 | 12.64 | 28512 | 3541.86 | 6.21% |
| 2024-03-27 | 12.66 | 12.00 | -0.70 | -5.51% | 12.00 | 12.76 | 28008 | 3463.07 | 6.10% |
| 2024-03-26 | 12.30 | 12.70 | 0.33 | 2.67% | 12.09 | 12.83 | 34805 | 4361.67 | 7.58% |
| 2024-03-25 | 12.73 | 12.37 | -0.36 | -2.83% | 12.35 | 12.90 | 23564 | 2968.05 | 5.13% |
| 2024-03-22 | 13.12 | 12.73 | -0.39 | -2.97% | 12.73 | 13.23 | 26327 | 3390.56 | 5.73% |
| 2024-03-21 | 13.16 | 13.12 | -0.11 | -0.83% | 12.85 | 13.33 | 35021 | 4575.45 | 7.63% |
| 2024-03-20 | 12.88 | 13.23 | 0.26 | 2.00% | 12.88 | 13.23 | 31988 | 4190.52 | 6.97% |
| 2024-03-19 | 13.10 | 12.97 | -0.19 | -1.44% | 12.88 | 13.60 | 52354 | 6912.39 | 11.40% |
| 2024-03-18 | 12.83 | 13.16 | 0.24 | 1.86% | 12.61 | 13.19 | 64093 | 8312.35 | 13.96% |
| 2024-03-15 | 12.10 | 12.92 | 0.69 | 5.64% | 12.03 | 13.17 | 71642 | 9113.37 | 15.60% |
| 2024-03-14 | 12.13 | 12.23 | 0.12 | 0.99% | 11.98 | 12.73 | 53090 | 6550.90 | 11.56% |
| 2024-03-13 | 12.06 | 12.11 | 0.09 | 0.75% | 11.75 | 12.16 | 29637 | 3554.03 | 6.45% |
| 2024-03-12 | 11.77 | 12.02 | 0.29 | 2.47% | 11.56 | 12.04 | 37709 | 4458.40 | 8.21% |
| 2024-03-11 | 11.54 | 11.73 | 0.29 | 2.53% | 11.33 | 11.80 | 34630 | 4001.19 | 7.54% |
| 2024-03-08 | 11.45 | 11.44 | -0.02 | -0.17% | 11.18 | 11.58 | 20955 | 2380.92 | 4.56% |
| 2024-03-07 | 11.41 | 11.46 | 0.10 | 0.88% | 11.37 | 11.85 | 36639 | 4251.81 | 7.98% |
| 2024-03-06 | 11.10 | 11.36 | 0.25 | 2.25% | 10.96 | 11.48 | 26296 | 2966.60 | 5.73% |
| 2024-03-05 | 11.40 | 11.11 | -0.32 | -2.80% | 11.00 | 11.46 | 23122 | 2590.13 | 5.03% |
| 2024-03-04 | 11.61 | 11.43 | -0.17 | -1.47% | 11.06 | 11.82 | 32733 | 3731.71 | 7.13% |
| 2024-03-01 | 11.59 | 11.60 | 0.11 | 0.96% | 11.29 | 11.85 | 34851 | 4028.58 | 7.59% |
| 2024-02-29 | 10.89 | 11.49 | 0.59 | 5.41% | 10.50 | 11.52 | 60805 | 6833.99 | 13.24% |
| 2024-02-28 | 12.69 | 10.90 | -1.76 | -13.90% | 10.90 | 12.94 | 76237 | 9079.83 | 16.60% |
| 2024-02-27 | 12.32 | 12.66 | 0.33 | 2.68% | 11.90 | 12.68 | 41281 | 5126.98 | 8.99% |
| 2024-02-26 | 11.82 | 12.33 | 0.57 | 4.85% | 11.70 | 12.69 | 50482 | 6166.18 | 10.99% |
| 2024-02-23 | 11.14 | 11.76 | 0.62 | 5.57% | 11.12 | 11.76 | 41216 | 4716.85 | 8.97% |
| 2024-02-22 | 10.75 | 11.14 | 0.53 | 5.00% | 10.63 | 11.14 | 37214 | 4060.53 | 8.10% |
| 2024-02-21 | 10.03 | 10.61 | 0.52 | 5.15% | 9.94 | 11.06 | 51443 | 5459.76 | 11.20% |
| 2024-02-20 | 9.89 | 10.09 | 0.15 | 1.51% | 9.64 | 10.16 | 42800 | 4271.92 | 9.32% |
| 2024-02-19 | 9.29 | 9.94 | 0.77 | 8.40% | 9.22 | 10.02 | 66845 | 6477.67 | 14.56% |