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 | 11.71 | 11.86 | 0.15 | 1.28% | 11.70 | 11.87 | 11163 | 1317.64 | 2.29% |
| 2024-05-16 | 11.65 | 11.71 | 0.05 | 0.43% | 11.65 | 11.85 | 11699 | 1376.08 | 2.40% |
| 2024-05-15 | 11.75 | 11.66 | -0.09 | -0.77% | 11.63 | 11.83 | 8981 | 1054.39 | 1.84% |
| 2024-05-14 | 11.73 | 11.75 | 0.13 | 1.12% | 11.63 | 11.86 | 11848 | 1394.82 | 2.43% |
| 2024-05-13 | 11.90 | 11.62 | -0.35 | -2.92% | 11.58 | 11.94 | 12826 | 1499.22 | 2.63% |
| 2024-05-10 | 12.23 | 11.97 | -0.21 | -1.72% | 11.87 | 12.23 | 17705 | 2122.35 | 3.63% |
| 2024-05-09 | 12.04 | 12.18 | 0.14 | 1.16% | 11.98 | 12.24 | 11085 | 1351.35 | 2.27% |
| 2024-05-08 | 12.10 | 12.04 | -0.13 | -1.07% | 12.02 | 12.22 | 13985 | 1693.95 | 2.87% |
| 2024-05-07 | 12.10 | 12.17 | 0.07 | 0.58% | 12.00 | 12.20 | 17332 | 2099.04 | 3.55% |
| 2024-05-06 | 11.81 | 12.10 | 0.31 | 2.63% | 11.81 | 12.19 | 20273 | 2448.22 | 4.16% |
| 2024-04-30 | 11.87 | 11.79 | -0.08 | -0.67% | 11.68 | 11.96 | 15172 | 1793.96 | 3.11% |
| 2024-04-29 | 11.59 | 11.87 | 0.38 | 3.31% | 11.51 | 12.03 | 21428 | 2521.11 | 4.39% |
| 2024-04-26 | 11.53 | 11.49 | -0.01 | -0.09% | 11.31 | 11.62 | 24341 | 2801.81 | 4.99% |
| 2024-04-25 | 11.41 | 11.50 | 0.09 | 0.79% | 11.32 | 11.55 | 19454 | 2231.53 | 3.99% |
| 2024-04-24 | 11.37 | 11.41 | 0.13 | 1.15% | 11.24 | 11.44 | 10110 | 1150.71 | 2.07% |
| 2024-04-23 | 11.08 | 11.28 | 0.11 | 0.98% | 11.08 | 11.37 | 11423 | 1288.53 | 2.34% |
| 2024-04-22 | 11.30 | 11.17 | 0.03 | 0.27% | 10.85 | 11.30 | 7582 | 841.63 | 1.55% |
| 2024-04-19 | 11.32 | 11.14 | -0.21 | -1.85% | 11.07 | 11.34 | 15944 | 1781.00 | 3.27% |
| 2024-04-18 | 11.51 | 11.35 | -0.15 | -1.30% | 11.28 | 11.57 | 21135 | 2409.64 | 4.33% |
| 2024-04-17 | 11.27 | 11.50 | 0.62 | 5.70% | 11.04 | 11.65 | 15927 | 1821.88 | 3.27% |
| 2024-04-16 | 11.48 | 10.88 | -0.70 | -6.04% | 10.60 | 11.50 | 21726 | 2372.26 | 4.45% |
| 2024-04-15 | 12.45 | 11.58 | -0.96 | -7.66% | 11.21 | 12.62 | 19511 | 2298.73 | 4.00% |
| 2024-04-12 | 12.73 | 12.54 | -0.11 | -0.87% | 12.54 | 12.85 | 8978 | 1135.45 | 1.84% |
| 2024-04-11 | 12.55 | 12.65 | 0.06 | 0.48% | 12.48 | 12.93 | 11490 | 1463.57 | 2.36% |
| 2024-04-10 | 12.88 | 12.59 | -0.35 | -2.70% | 12.52 | 13.00 | 12594 | 1599.43 | 2.58% |
| 2024-04-09 | 12.42 | 12.94 | 0.39 | 3.11% | 12.42 | 12.99 | 15016 | 1930.32 | 3.08% |
| 2024-04-08 | 12.98 | 12.55 | -0.47 | -3.61% | 12.53 | 12.98 | 17180 | 2184.20 | 3.52% |
| 2024-04-03 | 13.21 | 13.02 | -0.20 | -1.51% | 12.87 | 13.25 | 16765 | 2180.18 | 3.44% |
| 2024-04-02 | 13.14 | 13.22 | 0.07 | 0.53% | 13.02 | 13.28 | 21980 | 2891.68 | 4.51% |
| 2024-04-01 | 13.00 | 13.15 | 0.10 | 0.77% | 13.00 | 13.17 | 21438 | 2805.40 | 4.39% |
| 2024-03-29 | 13.30 | 13.05 | -0.19 | -1.44% | 12.91 | 13.30 | 22420 | 2930.89 | 4.60% |
| 2024-03-28 | 12.90 | 13.24 | 0.37 | 2.87% | 12.52 | 13.27 | 33034 | 4278.20 | 6.77% |
| 2024-03-27 | 12.88 | 12.87 | -0.03 | -0.23% | 12.73 | 13.38 | 28541 | 3726.44 | 5.85% |
| 2024-03-26 | 12.70 | 12.90 | 0.20 | 1.57% | 12.65 | 13.21 | 24259 | 3126.15 | 4.97% |
| 2024-03-25 | 13.13 | 12.70 | -0.69 | -5.15% | 12.70 | 13.25 | 29175 | 3804.22 | 5.98% |
| 2024-03-22 | 13.15 | 13.39 | 0.38 | 2.92% | 12.94 | 13.47 | 46400 | 6153.61 | 9.51% |
| 2024-03-21 | 13.06 | 13.01 | 0.01 | 0.08% | 12.80 | 13.16 | 19482 | 2532.59 | 3.99% |
| 2024-03-20 | 12.95 | 13.00 | 0.00 | 0.00% | 12.90 | 13.10 | 23517 | 3055.80 | 4.82% |
| 2024-03-19 | 13.08 | 13.00 | -0.07 | -0.54% | 12.95 | 13.10 | 14852 | 1934.17 | 3.04% |
| 2024-03-18 | 12.90 | 13.07 | 0.23 | 1.79% | 12.79 | 13.09 | 18701 | 2421.96 | 3.83% |
| 2024-03-15 | 12.68 | 12.84 | 0.11 | 0.86% | 12.52 | 12.86 | 19237 | 2450.06 | 3.94% |
| 2024-03-14 | 12.55 | 12.73 | 0.16 | 1.27% | 12.29 | 12.75 | 20831 | 2617.90 | 4.27% |
| 2024-03-13 | 12.84 | 12.57 | -0.24 | -1.87% | 12.54 | 12.84 | 16493 | 2085.57 | 3.38% |
| 2024-03-12 | 12.44 | 12.81 | 0.37 | 2.97% | 12.42 | 12.86 | 26239 | 3324.63 | 5.38% |
| 2024-03-11 | 12.34 | 12.44 | 0.10 | 0.81% | 12.20 | 12.46 | 17284 | 2134.65 | 3.54% |
| 2024-03-08 | 12.43 | 12.34 | -0.04 | -0.32% | 12.15 | 12.50 | 21715 | 2676.89 | 4.45% |
| 2024-03-07 | 12.57 | 12.38 | -0.18 | -1.43% | 12.38 | 12.75 | 17132 | 2155.45 | 3.51% |
| 2024-03-06 | 12.29 | 12.56 | 0.21 | 1.70% | 12.18 | 12.65 | 19257 | 2408.83 | 3.95% |
| 2024-03-05 | 12.36 | 12.35 | -0.08 | -0.64% | 12.22 | 12.64 | 23787 | 2959.59 | 4.88% |
| 2024-03-04 | 12.50 | 12.43 | -0.14 | -1.11% | 12.02 | 12.57 | 27646 | 3396.89 | 5.67% |
| 2024-03-01 | 12.40 | 12.57 | 0.12 | 0.96% | 12.28 | 12.89 | 38792 | 4852.81 | 7.95% |
| 2024-02-29 | 11.99 | 12.45 | 0.42 | 3.49% | 11.85 | 12.49 | 28222 | 3461.73 | 5.79% |
| 2024-02-28 | 12.99 | 12.03 | -0.97 | -7.46% | 11.94 | 13.46 | 54439 | 7014.19 | 11.16% |
| 2024-02-27 | 12.82 | 13.00 | 0.04 | 0.31% | 12.51 | 13.17 | 46379 | 5997.06 | 9.51% |
| 2024-02-26 | 12.28 | 12.96 | 0.60 | 4.85% | 12.16 | 13.36 | 41082 | 5219.07 | 8.42% |
| 2024-02-23 | 11.80 | 12.36 | 0.67 | 5.73% | 11.59 | 12.37 | 33218 | 3963.14 | 6.81% |
| 2024-02-22 | 11.09 | 11.69 | 0.56 | 5.03% | 11.09 | 11.85 | 32513 | 3733.30 | 6.67% |
| 2024-02-21 | 10.98 | 11.13 | 0.20 | 1.83% | 10.82 | 11.46 | 27147 | 3046.71 | 5.57% |
| 2024-02-20 | 10.95 | 10.93 | -0.01 | -0.09% | 10.66 | 10.95 | 15594 | 1687.88 | 3.20% |
| 2024-02-19 | 10.78 | 10.94 | 0.36 | 3.40% | 10.60 | 11.15 | 24630 | 2681.33 | 5.05% |