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 | 12.19 | 12.19 | -0.02 | -0.16% | 12.02 | 12.30 | 22221 | 2697.87 | 3.85% |
| 2024-05-16 | 12.75 | 12.21 | -0.70 | -5.42% | 12.15 | 12.89 | 47139 | 5845.39 | 8.16% |
| 2024-05-15 | 12.29 | 12.91 | 0.61 | 4.96% | 12.16 | 13.26 | 51210 | 6570.67 | 8.87% |
| 2024-05-14 | 12.08 | 12.30 | 0.21 | 1.74% | 11.96 | 12.35 | 8228 | 1008.41 | 1.42% |
| 2024-05-13 | 12.20 | 12.09 | -0.18 | -1.47% | 12.00 | 12.25 | 9694 | 1171.41 | 1.68% |
| 2024-05-10 | 12.47 | 12.27 | -0.15 | -1.21% | 12.18 | 12.54 | 8980 | 1106.57 | 1.55% |
| 2024-05-09 | 12.20 | 12.42 | 0.11 | 0.89% | 12.20 | 12.47 | 8660 | 1075.95 | 1.50% |
| 2024-05-08 | 12.44 | 12.31 | -0.14 | -1.12% | 12.21 | 12.45 | 11402 | 1404.50 | 1.97% |
| 2024-05-07 | 12.36 | 12.45 | 0.13 | 1.06% | 12.25 | 12.45 | 13045 | 1613.88 | 2.26% |
| 2024-05-06 | 12.11 | 12.32 | 0.40 | 3.36% | 12.02 | 12.49 | 15626 | 1907.95 | 2.71% |
| 2024-04-30 | 11.84 | 11.92 | 0.06 | 0.51% | 11.70 | 12.08 | 13184 | 1564.91 | 2.28% |
| 2024-04-29 | 11.44 | 11.86 | 0.41 | 3.58% | 11.34 | 11.87 | 12523 | 1462.64 | 2.17% |
| 2024-04-26 | 11.27 | 11.45 | 0.06 | 0.53% | 11.12 | 11.46 | 12577 | 1422.52 | 2.18% |
| 2024-04-25 | 11.13 | 11.39 | 0.25 | 2.24% | 11.06 | 11.44 | 11457 | 1296.45 | 1.98% |
| 2024-04-24 | 10.86 | 11.14 | 0.27 | 2.48% | 10.86 | 11.15 | 13438 | 1484.29 | 2.33% |
| 2024-04-23 | 10.79 | 10.87 | 0.14 | 1.30% | 10.69 | 10.99 | 9887 | 1075.70 | 1.71% |
| 2024-04-22 | 10.65 | 10.73 | 0.03 | 0.28% | 10.36 | 10.81 | 9399 | 998.66 | 1.63% |
| 2024-04-19 | 10.83 | 10.70 | -0.16 | -1.47% | 10.65 | 10.95 | 7846 | 844.63 | 1.36% |
| 2024-04-18 | 10.96 | 10.86 | -0.15 | -1.36% | 10.65 | 11.03 | 11216 | 1215.86 | 1.94% |
| 2024-04-17 | 10.30 | 11.01 | 0.86 | 8.47% | 10.30 | 11.02 | 20921 | 2265.88 | 3.63% |
| 2024-04-16 | 11.16 | 10.15 | -1.05 | -9.38% | 10.12 | 11.18 | 24773 | 2581.55 | 4.29% |
| 2024-04-15 | 12.50 | 11.20 | -1.25 | -10.04% | 11.02 | 12.60 | 39066 | 4518.75 | 6.77% |
| 2024-04-12 | 12.70 | 12.45 | -0.27 | -2.12% | 12.31 | 12.88 | 28412 | 3544.19 | 4.92% |
| 2024-04-11 | 13.00 | 12.72 | -0.39 | -2.97% | 12.54 | 13.01 | 41291 | 5276.16 | 7.16% |
| 2024-04-10 | 12.50 | 13.11 | 0.65 | 5.22% | 12.50 | 13.36 | 54742 | 7155.06 | 9.49% |
| 2024-04-09 | 12.36 | 12.46 | 0.25 | 2.05% | 12.20 | 12.46 | 6043 | 747.02 | 1.05% |
| 2024-04-08 | 12.65 | 12.21 | -0.47 | -3.71% | 12.20 | 12.66 | 10027 | 1242.51 | 1.74% |
| 2024-04-03 | 12.63 | 12.68 | 0.05 | 0.40% | 12.46 | 12.70 | 7643 | 963.39 | 1.32% |
| 2024-04-02 | 12.57 | 12.63 | 0.08 | 0.64% | 12.48 | 12.75 | 11280 | 1422.50 | 1.95% |
| 2024-04-01 | 12.07 | 12.55 | 0.50 | 4.15% | 12.06 | 12.56 | 13565 | 1676.52 | 2.35% |
| 2024-03-29 | 11.95 | 12.05 | 0.19 | 1.60% | 11.82 | 12.05 | 9444 | 1128.31 | 1.64% |
| 2024-03-28 | 11.72 | 11.86 | 0.09 | 0.76% | 11.69 | 12.09 | 12259 | 1459.07 | 2.12% |
| 2024-03-27 | 12.09 | 11.77 | -0.32 | -2.65% | 11.76 | 12.21 | 8172 | 979.88 | 1.42% |
| 2024-03-26 | 12.14 | 12.09 | 0.00 | 0.00% | 11.85 | 12.20 | 8869 | 1068.08 | 1.54% |
| 2024-03-25 | 12.45 | 12.09 | -0.35 | -2.81% | 12.05 | 12.49 | 9575 | 1174.27 | 1.66% |
| 2024-03-22 | 12.78 | 12.44 | -0.31 | -2.43% | 12.41 | 12.83 | 12333 | 1545.03 | 2.14% |
| 2024-03-21 | 12.80 | 12.75 | -0.02 | -0.16% | 12.58 | 12.87 | 9425 | 1201.60 | 1.63% |
| 2024-03-20 | 12.78 | 12.77 | 0.14 | 1.11% | 12.59 | 12.78 | 9329 | 1183.94 | 1.62% |
| 2024-03-19 | 12.64 | 12.63 | 0.05 | 0.40% | 12.50 | 12.75 | 10953 | 1383.46 | 1.90% |
| 2024-03-18 | 12.44 | 12.58 | 0.18 | 1.45% | 12.39 | 12.65 | 9681 | 1210.36 | 1.68% |
| 2024-03-15 | 12.28 | 12.40 | 0.13 | 1.06% | 12.15 | 12.42 | 10592 | 1302.86 | 1.84% |
| 2024-03-14 | 12.31 | 12.27 | -0.05 | -0.41% | 12.12 | 12.41 | 12910 | 1582.77 | 2.24% |
| 2024-03-13 | 12.23 | 12.32 | 0.12 | 0.98% | 12.11 | 12.38 | 12511 | 1533.08 | 2.17% |
| 2024-03-12 | 12.07 | 12.20 | 0.18 | 1.50% | 11.97 | 12.20 | 12247 | 1483.19 | 2.12% |
| 2024-03-11 | 11.87 | 12.02 | 0.14 | 1.18% | 11.86 | 12.02 | 10879 | 1296.74 | 1.89% |
| 2024-03-08 | 11.97 | 11.88 | 0.11 | 0.93% | 11.73 | 12.00 | 8596 | 1019.74 | 1.49% |
| 2024-03-07 | 11.82 | 11.77 | -0.02 | -0.17% | 11.69 | 11.94 | 9084 | 1072.03 | 1.57% |
| 2024-03-06 | 11.70 | 11.79 | 0.13 | 1.11% | 11.58 | 11.93 | 7372 | 866.41 | 1.28% |
| 2024-03-05 | 11.99 | 11.66 | -0.34 | -2.83% | 11.62 | 12.02 | 9425 | 1107.31 | 1.63% |
| 2024-03-04 | 11.97 | 12.00 | -0.01 | -0.08% | 11.74 | 12.09 | 11101 | 1322.99 | 1.92% |
| 2024-03-01 | 12.00 | 12.01 | 0.11 | 0.92% | 11.86 | 12.06 | 8126 | 972.27 | 1.41% |
| 2024-02-29 | 11.50 | 11.90 | 0.45 | 3.93% | 11.43 | 12.00 | 15530 | 1831.02 | 2.69% |
| 2024-02-28 | 12.50 | 11.45 | -1.03 | -8.25% | 11.45 | 12.69 | 22268 | 2701.01 | 3.86% |
| 2024-02-27 | 12.23 | 12.48 | 0.25 | 2.04% | 12.12 | 12.49 | 10610 | 1307.11 | 1.84% |
| 2024-02-26 | 11.99 | 12.23 | 0.29 | 2.43% | 11.80 | 12.44 | 13344 | 1617.69 | 2.31% |
| 2024-02-23 | 11.60 | 11.94 | 0.39 | 3.38% | 11.56 | 11.98 | 12744 | 1499.47 | 2.21% |
| 2024-02-22 | 11.39 | 11.55 | 0.24 | 2.12% | 11.31 | 11.60 | 9159 | 1050.46 | 1.59% |
| 2024-02-21 | 11.05 | 11.31 | 0.16 | 1.43% | 11.05 | 11.74 | 13480 | 1539.45 | 2.34% |
| 2024-02-20 | 11.11 | 11.15 | 0.08 | 0.72% | 10.97 | 11.19 | 7749 | 858.56 | 1.34% |
| 2024-02-19 | 10.86 | 11.07 | 0.23 | 2.12% | 10.86 | 11.29 | 13657 | 1511.48 | 2.37% |