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 | 12.20 | 12.52 | 0.28 | 2.29% | 11.97 | 12.54 | 10209 | 1254.57 | 1.81% |
| 2024-05-16 | 11.81 | 12.24 | 0.44 | 3.73% | 11.80 | 12.38 | 11447 | 1393.43 | 2.03% |
| 2024-05-15 | 11.89 | 11.80 | -0.08 | -0.67% | 11.70 | 12.03 | 8400 | 996.70 | 1.49% |
| 2024-05-14 | 11.78 | 11.88 | 0.14 | 1.19% | 11.78 | 12.07 | 7171 | 855.43 | 1.27% |
| 2024-05-13 | 12.24 | 11.74 | -0.43 | -3.53% | 11.65 | 12.24 | 10652 | 1255.87 | 1.89% |
| 2024-05-10 | 12.60 | 12.17 | -0.43 | -3.41% | 12.13 | 12.61 | 8279 | 1013.61 | 1.47% |
| 2024-05-09 | 12.16 | 12.60 | 0.44 | 3.62% | 12.04 | 12.65 | 12587 | 1570.94 | 2.23% |
| 2024-05-08 | 12.44 | 12.16 | -0.28 | -2.25% | 12.05 | 12.49 | 8900 | 1087.46 | 1.58% |
| 2024-05-07 | 12.38 | 12.44 | 0.18 | 1.47% | 12.19 | 12.55 | 11049 | 1368.25 | 1.96% |
| 2024-05-06 | 12.18 | 12.26 | 0.06 | 0.49% | 12.05 | 12.38 | 10037 | 1223.82 | 1.78% |
| 2024-04-30 | 12.01 | 12.20 | 0.22 | 1.84% | 11.75 | 12.22 | 11653 | 1399.60 | 2.07% |
| 2024-04-29 | 11.38 | 11.98 | 0.56 | 4.90% | 11.26 | 12.00 | 10596 | 1248.55 | 1.88% |
| 2024-04-26 | 11.56 | 11.42 | 0.08 | 0.71% | 11.02 | 11.56 | 11235 | 1272.11 | 1.99% |
| 2024-04-25 | 11.22 | 11.34 | 0.07 | 0.62% | 11.07 | 11.45 | 11118 | 1253.00 | 1.97% |
| 2024-04-24 | 10.87 | 11.27 | 0.50 | 4.64% | 10.61 | 11.45 | 20736 | 2288.31 | 3.68% |
| 2024-04-23 | 10.00 | 10.77 | 0.68 | 6.74% | 9.91 | 10.81 | 15474 | 1623.71 | 2.75% |
| 2024-04-22 | 10.20 | 10.09 | -0.22 | -2.13% | 9.79 | 10.27 | 9082 | 913.68 | 1.61% |
| 2024-04-19 | 10.33 | 10.31 | -0.07 | -0.67% | 10.04 | 10.38 | 10982 | 1122.24 | 1.95% |
| 2024-04-18 | 10.55 | 10.38 | -0.12 | -1.14% | 10.04 | 10.62 | 13172 | 1363.96 | 2.34% |
| 2024-04-17 | 9.58 | 10.50 | 1.13 | 12.06% | 9.58 | 10.50 | 15831 | 1619.72 | 2.81% |
| 2024-04-16 | 10.55 | 9.37 | -1.35 | -12.59% | 9.29 | 10.59 | 23783 | 2293.87 | 4.22% |
| 2024-04-15 | 11.68 | 10.72 | -1.12 | -9.46% | 10.44 | 11.88 | 21353 | 2330.29 | 3.79% |
| 2024-04-12 | 11.71 | 11.84 | 0.14 | 1.20% | 11.70 | 12.12 | 12650 | 1507.30 | 2.24% |
| 2024-04-11 | 11.55 | 11.70 | -0.03 | -0.26% | 11.49 | 12.02 | 11955 | 1410.22 | 2.12% |
| 2024-04-10 | 11.92 | 11.73 | -0.26 | -2.17% | 11.53 | 12.01 | 14860 | 1743.91 | 2.64% |
| 2024-04-09 | 11.94 | 11.99 | 0.00 | 0.00% | 11.92 | 12.18 | 15390 | 1850.92 | 2.73% |
| 2024-04-08 | 12.75 | 11.99 | -0.63 | -4.99% | 11.94 | 12.75 | 11400 | 1390.20 | 2.02% |
| 2024-04-03 | 12.74 | 12.62 | -0.12 | -0.94% | 12.31 | 12.77 | 9821 | 1233.12 | 1.74% |
| 2024-04-02 | 12.64 | 12.74 | 0.00 | 0.00% | 12.60 | 12.85 | 10609 | 1347.05 | 1.88% |
| 2024-04-01 | 12.23 | 12.74 | 0.51 | 4.17% | 12.21 | 12.75 | 12088 | 1518.41 | 2.14% |
| 2024-03-29 | 12.06 | 12.23 | 0.16 | 1.33% | 12.02 | 12.29 | 10054 | 1222.84 | 1.78% |
| 2024-03-28 | 11.69 | 12.07 | 0.41 | 3.52% | 11.68 | 12.26 | 12538 | 1505.99 | 2.22% |
| 2024-03-27 | 12.23 | 11.66 | -0.56 | -4.58% | 11.66 | 12.28 | 10100 | 1206.20 | 1.79% |
| 2024-03-26 | 12.34 | 12.22 | 0.05 | 0.41% | 11.95 | 12.44 | 10892 | 1330.13 | 1.93% |
| 2024-03-25 | 12.79 | 12.17 | -0.43 | -3.41% | 12.15 | 12.79 | 13519 | 1680.60 | 2.40% |
| 2024-03-22 | 12.80 | 12.60 | -0.29 | -2.25% | 12.56 | 12.95 | 13661 | 1737.07 | 2.42% |
| 2024-03-21 | 12.99 | 12.89 | -0.16 | -1.23% | 12.61 | 13.08 | 24298 | 3117.29 | 4.31% |
| 2024-03-20 | 12.71 | 13.05 | 0.48 | 3.82% | 12.58 | 13.40 | 29686 | 3879.42 | 5.27% |
| 2024-03-19 | 12.60 | 12.57 | -0.03 | -0.24% | 12.40 | 12.74 | 14761 | 1858.60 | 2.62% |
| 2024-03-18 | 12.17 | 12.60 | 0.45 | 3.70% | 12.17 | 12.64 | 20303 | 2522.87 | 3.60% |
| 2024-03-15 | 11.83 | 12.15 | 0.39 | 3.32% | 11.64 | 12.16 | 17246 | 2054.59 | 3.06% |
| 2024-03-14 | 12.00 | 11.76 | -0.28 | -2.33% | 11.60 | 12.07 | 13791 | 1630.28 | 2.45% |
| 2024-03-13 | 12.00 | 12.04 | -0.02 | -0.17% | 11.80 | 12.24 | 18564 | 2229.46 | 3.29% |
| 2024-03-12 | 11.64 | 12.06 | 0.41 | 3.52% | 11.59 | 12.06 | 23919 | 2826.05 | 4.24% |
| 2024-03-11 | 11.56 | 11.65 | 0.08 | 0.69% | 11.25 | 11.88 | 20371 | 2329.41 | 3.61% |
| 2024-03-08 | 11.31 | 11.57 | 0.35 | 3.12% | 11.11 | 11.93 | 22253 | 2575.55 | 3.95% |
| 2024-03-07 | 11.45 | 11.22 | -0.23 | -2.01% | 11.20 | 11.69 | 13145 | 1502.40 | 2.33% |
| 2024-03-06 | 11.18 | 11.45 | 0.26 | 2.32% | 11.04 | 11.45 | 17404 | 1961.98 | 3.09% |
| 2024-03-05 | 11.40 | 11.19 | -0.14 | -1.24% | 10.97 | 11.43 | 21142 | 2363.76 | 3.75% |
| 2024-03-04 | 11.57 | 11.33 | -0.23 | -1.99% | 11.00 | 11.75 | 20188 | 2286.10 | 3.58% |
| 2024-03-01 | 11.20 | 11.56 | 0.42 | 3.77% | 11.13 | 11.69 | 22899 | 2631.34 | 4.06% |
| 2024-02-29 | 10.33 | 11.14 | 0.71 | 6.81% | 10.30 | 11.14 | 31838 | 3465.26 | 5.65% |
| 2024-02-28 | 12.16 | 10.43 | -1.69 | -13.94% | 10.43 | 12.36 | 47487 | 5386.03 | 8.43% |
| 2024-02-27 | 11.56 | 12.12 | 0.55 | 4.75% | 11.32 | 12.12 | 24524 | 2919.46 | 4.35% |
| 2024-02-26 | 11.22 | 11.57 | 0.33 | 2.94% | 11.11 | 12.12 | 33954 | 3908.89 | 6.02% |
| 2024-02-23 | 10.53 | 11.24 | 0.94 | 9.13% | 10.34 | 11.24 | 31835 | 3462.53 | 5.65% |
| 2024-02-22 | 9.91 | 10.30 | 0.40 | 4.04% | 9.88 | 10.32 | 27476 | 2792.19 | 4.88% |
| 2024-02-21 | 9.52 | 9.90 | 0.39 | 4.10% | 9.39 | 10.20 | 30504 | 3029.14 | 5.41% |
| 2024-02-20 | 9.17 | 9.51 | 0.32 | 3.48% | 8.99 | 9.56 | 27764 | 2580.03 | 4.93% |
| 2024-02-19 | 8.75 | 9.19 | 0.58 | 6.74% | 8.71 | 9.36 | 40246 | 3651.52 | 7.14% |