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 | 11.99 | 11.86 | -0.14 | -1.17% | 11.75 | 12.05 | 32364 | 3836.08 | 3.25% |
| 2024-05-16 | 12.08 | 12.00 | -0.11 | -0.91% | 11.67 | 12.19 | 68641 | 8192.12 | 6.90% |
| 2024-05-15 | 12.47 | 12.11 | -0.23 | -1.86% | 12.11 | 12.48 | 20797 | 2558.84 | 2.09% |
| 2024-05-14 | 12.13 | 12.34 | 0.20 | 1.65% | 12.13 | 12.43 | 49092 | 6036.65 | 4.94% |
| 2024-05-13 | 12.35 | 12.14 | -0.31 | -2.49% | 12.11 | 12.58 | 39839 | 4870.90 | 4.01% |
| 2024-05-10 | 12.51 | 12.45 | 0.00 | 0.00% | 12.30 | 12.60 | 54326 | 6762.67 | 5.46% |
| 2024-05-09 | 12.20 | 12.45 | 0.20 | 1.63% | 12.20 | 12.63 | 43539 | 5431.98 | 4.38% |
| 2024-05-08 | 12.65 | 12.25 | -0.36 | -2.85% | 12.20 | 12.66 | 51390 | 6347.98 | 5.17% |
| 2024-05-07 | 12.77 | 12.61 | -0.06 | -0.47% | 12.54 | 12.89 | 26630 | 3374.03 | 2.68% |
| 2024-05-06 | 12.64 | 12.67 | 0.17 | 1.36% | 12.40 | 12.69 | 29666 | 3729.62 | 2.98% |
| 2024-04-30 | 12.39 | 12.50 | 0.11 | 0.89% | 12.20 | 12.58 | 26045 | 3245.21 | 2.62% |
| 2024-04-29 | 12.34 | 12.39 | 0.03 | 0.24% | 12.23 | 12.52 | 26142 | 3250.79 | 2.63% |
| 2024-04-26 | 12.27 | 12.36 | 0.17 | 1.39% | 12.15 | 12.46 | 24614 | 3028.77 | 2.47% |
| 2024-04-25 | 12.05 | 12.19 | -0.12 | -0.97% | 12.03 | 12.39 | 28824 | 3532.90 | 2.90% |
| 2024-04-24 | 12.12 | 12.31 | 0.01 | 0.08% | 12.12 | 12.49 | 39331 | 4846.54 | 3.95% |
| 2024-04-23 | 13.00 | 12.30 | -0.38 | -3.00% | 12.21 | 13.00 | 49477 | 6157.22 | 4.97% |
| 2024-04-22 | 12.48 | 12.68 | 0.18 | 1.44% | 12.41 | 12.73 | 32217 | 4059.70 | 3.24% |
| 2024-04-19 | 12.51 | 12.50 | 0.00 | 0.00% | 12.40 | 12.84 | 45172 | 5692.91 | 4.54% |
| 2024-04-18 | 12.30 | 12.50 | 0.14 | 1.13% | 12.20 | 12.60 | 49817 | 6226.53 | 5.01% |
| 2024-04-17 | 11.94 | 12.36 | 0.52 | 4.39% | 11.94 | 12.40 | 49392 | 6056.79 | 4.97% |
| 2024-04-16 | 12.35 | 11.84 | -0.51 | -4.13% | 11.36 | 12.50 | 71411 | 8406.45 | 7.18% |
| 2024-04-15 | 12.40 | 12.35 | -0.14 | -1.12% | 12.00 | 12.64 | 44829 | 5539.09 | 4.51% |
| 2024-04-12 | 12.55 | 12.49 | -0.08 | -0.64% | 12.44 | 12.79 | 28407 | 3576.27 | 2.86% |
| 2024-04-11 | 12.60 | 12.57 | -0.15 | -1.18% | 12.49 | 12.83 | 48490 | 6117.94 | 4.88% |
| 2024-04-10 | 12.84 | 12.72 | -0.18 | -1.40% | 12.55 | 13.14 | 60822 | 7786.74 | 6.12% |
| 2024-04-09 | 12.32 | 12.90 | 0.59 | 4.79% | 12.32 | 13.13 | 107007 | 13671.11 | 10.76% |
| 2024-04-08 | 12.59 | 12.31 | -0.19 | -1.52% | 12.26 | 12.66 | 76441 | 9513.70 | 7.69% |
| 2024-04-03 | 12.29 | 12.50 | 0.21 | 1.71% | 12.24 | 12.85 | 99741 | 12474.90 | 10.03% |
| 2024-04-02 | 11.75 | 12.29 | 0.48 | 4.06% | 11.70 | 12.34 | 128555 | 15562.60 | 12.93% |
| 2024-04-01 | 11.18 | 11.81 | 0.67 | 6.01% | 11.18 | 11.92 | 82109 | 9582.46 | 8.26% |
| 2024-03-29 | 10.96 | 11.14 | 0.22 | 2.01% | 10.87 | 11.19 | 43653 | 4820.59 | 4.39% |
| 2024-03-28 | 10.70 | 10.92 | 0.22 | 2.06% | 10.56 | 11.05 | 23965 | 2619.50 | 2.41% |
| 2024-03-27 | 10.75 | 10.70 | 0.07 | 0.66% | 10.65 | 11.00 | 25329 | 2735.85 | 2.55% |
| 2024-03-26 | 10.91 | 10.63 | -0.17 | -1.57% | 10.46 | 10.91 | 21339 | 2274.68 | 2.15% |
| 2024-03-25 | 10.92 | 10.80 | -0.09 | -0.83% | 10.80 | 11.10 | 33312 | 3648.61 | 3.35% |
| 2024-03-22 | 11.08 | 10.89 | -0.12 | -1.09% | 10.76 | 11.15 | 37090 | 4062.71 | 3.73% |
| 2024-03-21 | 11.07 | 11.01 | -0.05 | -0.45% | 11.00 | 11.15 | 23045 | 2549.38 | 2.32% |
| 2024-03-20 | 10.78 | 11.06 | 0.23 | 2.12% | 10.78 | 11.10 | 31631 | 3478.51 | 3.18% |
| 2024-03-19 | 10.81 | 10.83 | 0.02 | 0.19% | 10.77 | 10.98 | 20151 | 2190.51 | 2.03% |
| 2024-03-18 | 10.75 | 10.81 | 0.11 | 1.03% | 10.63 | 10.93 | 32696 | 3524.13 | 3.29% |
| 2024-03-15 | 10.68 | 10.70 | 0.01 | 0.09% | 10.14 | 10.78 | 57226 | 6038.79 | 5.75% |
| 2024-03-14 | 10.45 | 10.69 | 0.19 | 1.81% | 10.43 | 10.75 | 36562 | 3875.60 | 3.68% |
| 2024-03-13 | 10.14 | 10.50 | 0.35 | 3.45% | 10.07 | 10.58 | 48084 | 4978.59 | 4.83% |
| 2024-03-12 | 10.11 | 10.15 | -0.02 | -0.20% | 10.08 | 10.26 | 22880 | 2320.21 | 2.30% |
| 2024-03-11 | 10.10 | 10.17 | 0.18 | 1.80% | 9.95 | 10.22 | 21360 | 2153.26 | 2.15% |
| 2024-03-08 | 10.02 | 9.99 | 0.01 | 0.10% | 9.89 | 10.02 | 25459 | 2538.17 | 2.56% |
| 2024-03-07 | 9.90 | 9.98 | 0.02 | 0.20% | 9.82 | 10.05 | 45564 | 4544.11 | 4.58% |
| 2024-03-06 | 9.46 | 9.96 | 0.42 | 4.40% | 9.46 | 10.10 | 60417 | 5936.57 | 6.07% |
| 2024-03-05 | 9.64 | 9.54 | -0.12 | -1.24% | 9.38 | 9.70 | 23200 | 2205.24 | 2.33% |
| 2024-03-04 | 9.70 | 9.66 | -0.11 | -1.13% | 9.37 | 9.80 | 28571 | 2727.84 | 2.87% |
| 2024-03-01 | 9.71 | 9.77 | 0.09 | 0.93% | 9.68 | 10.02 | 38307 | 3768.69 | 3.85% |
| 2024-02-29 | 9.27 | 9.68 | 0.30 | 3.20% | 9.25 | 9.98 | 42849 | 4121.15 | 4.31% |
| 2024-02-28 | 10.00 | 9.38 | -0.62 | -6.20% | 9.32 | 10.06 | 46540 | 4522.68 | 4.68% |
| 2024-02-27 | 9.73 | 10.00 | 0.15 | 1.52% | 9.72 | 10.10 | 37748 | 3748.96 | 3.80% |
| 2024-02-26 | 9.63 | 9.85 | 0.20 | 2.07% | 9.59 | 10.06 | 28858 | 2826.32 | 2.90% |
| 2024-02-23 | 9.56 | 9.65 | 0.09 | 0.94% | 9.46 | 9.68 | 21037 | 2013.10 | 2.12% |
| 2024-02-22 | 9.36 | 9.56 | 0.13 | 1.38% | 9.36 | 9.56 | 17184 | 1631.55 | 1.73% |
| 2024-02-21 | 9.39 | 9.43 | 0.01 | 0.11% | 9.26 | 9.64 | 21253 | 2016.10 | 2.14% |
| 2024-02-20 | 9.33 | 9.42 | 0.00 | 0.00% | 9.20 | 9.47 | 26417 | 2481.29 | 2.66% |
| 2024-02-19 | 9.50 | 9.42 | -0.03 | -0.32% | 9.25 | 9.75 | 32307 | 3066.04 | 3.25% |