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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 11.77 | 11.99 | 0.21 | 1.78% | 11.77 | 12.09 | 88734 | 10620.26 | 1.73% |
| 2024-05-15 | 11.86 | 11.78 | -0.08 | -0.67% | 11.74 | 11.95 | 52509 | 6204.88 | 1.02% |
| 2024-05-14 | 12.00 | 11.86 | -0.13 | -1.08% | 11.84 | 12.04 | 59380 | 7081.52 | 1.16% |
| 2024-05-13 | 11.99 | 11.99 | 0.01 | 0.08% | 11.72 | 12.09 | 88715 | 10549.18 | 1.73% |
| 2024-05-10 | 11.83 | 11.98 | 0.14 | 1.18% | 11.82 | 12.12 | 110762 | 13294.67 | 2.16% |
| 2024-05-09 | 11.76 | 11.84 | 0.07 | 0.59% | 11.73 | 11.89 | 52460 | 6210.48 | 1.02% |
| 2024-05-08 | 11.95 | 11.77 | -0.18 | -1.51% | 11.72 | 11.95 | 77258 | 9105.91 | 1.51% |
| 2024-05-07 | 11.90 | 11.95 | -0.01 | -0.08% | 11.82 | 12.05 | 95441 | 11395.59 | 1.86% |
| 2024-05-06 | 12.10 | 11.96 | -0.19 | -1.56% | 11.91 | 12.10 | 112836 | 13500.93 | 2.20% |
| 2024-04-30 | 12.50 | 12.15 | -0.68 | -5.30% | 11.80 | 12.50 | 179586 | 21684.83 | 3.50% |
| 2024-04-29 | 12.73 | 12.83 | 0.09 | 0.71% | 12.52 | 12.88 | 118956 | 15163.61 | 2.32% |
| 2024-04-26 | 12.69 | 12.74 | 0.06 | 0.47% | 12.63 | 12.83 | 116926 | 14883.20 | 2.28% |
| 2024-04-25 | 12.90 | 12.68 | -0.30 | -2.31% | 12.62 | 13.00 | 131720 | 16804.73 | 2.57% |
| 2024-04-24 | 12.91 | 12.98 | -0.03 | -0.23% | 12.87 | 13.16 | 127788 | 16562.23 | 2.49% |
| 2024-04-23 | 13.24 | 13.01 | -0.38 | -2.84% | 12.97 | 13.47 | 183055 | 24101.08 | 3.57% |
| 2024-04-22 | 12.86 | 13.39 | 0.51 | 3.96% | 12.36 | 13.42 | 271323 | 35389.80 | 5.29% |
| 2024-04-19 | 12.87 | 12.88 | -0.23 | -1.75% | 12.65 | 13.12 | 157253 | 20251.15 | 3.06% |
| 2024-04-18 | 12.82 | 13.11 | 0.25 | 1.94% | 12.66 | 13.24 | 192016 | 25040.45 | 3.74% |
| 2024-04-17 | 12.55 | 12.86 | 0.31 | 2.47% | 12.55 | 12.98 | 190324 | 24397.11 | 3.71% |
| 2024-04-16 | 13.02 | 12.55 | -0.84 | -6.27% | 12.40 | 13.19 | 241606 | 30646.29 | 4.71% |
| 2024-04-15 | 13.60 | 13.39 | -0.32 | -2.33% | 12.93 | 13.92 | 348105 | 46184.80 | 6.78% |
| 2024-04-12 | 13.06 | 13.71 | 0.37 | 2.77% | 12.95 | 14.21 | 356619 | 47707.41 | 6.95% |
| 2024-04-11 | 12.63 | 13.34 | 0.52 | 4.06% | 12.50 | 13.44 | 219111 | 28372.63 | 4.27% |
| 2024-04-10 | 12.74 | 12.82 | -0.10 | -0.77% | 12.64 | 13.13 | 196657 | 25226.67 | 3.83% |
| 2024-04-09 | 12.20 | 12.92 | 0.63 | 5.13% | 12.19 | 13.26 | 281388 | 35984.56 | 5.48% |
| 2024-04-08 | 12.60 | 12.29 | -0.19 | -1.52% | 12.28 | 12.73 | 132110 | 16469.61 | 2.57% |
| 2024-04-03 | 12.35 | 12.48 | 0.13 | 1.05% | 12.25 | 12.53 | 119405 | 14830.26 | 2.33% |
| 2024-04-02 | 12.40 | 12.35 | -0.05 | -0.40% | 12.23 | 12.57 | 108826 | 13502.54 | 2.12% |
| 2024-04-01 | 12.22 | 12.40 | 0.18 | 1.47% | 12.10 | 12.41 | 103465 | 12696.25 | 2.02% |
| 2024-03-29 | 11.97 | 12.22 | 0.23 | 1.92% | 11.92 | 12.28 | 69601 | 8416.74 | 1.36% |
| 2024-03-28 | 11.55 | 11.99 | 0.34 | 2.92% | 11.54 | 12.10 | 72494 | 8627.44 | 1.41% |
| 2024-03-27 | 11.82 | 11.65 | -0.17 | -1.44% | 11.63 | 11.91 | 43195 | 5085.85 | 0.84% |
| 2024-03-26 | 11.80 | 11.82 | 0.02 | 0.17% | 11.64 | 11.85 | 40596 | 4773.48 | 0.79% |
| 2024-03-25 | 11.91 | 11.80 | -0.21 | -1.75% | 11.73 | 12.09 | 62106 | 7389.92 | 1.21% |
| 2024-03-22 | 12.10 | 12.01 | -0.10 | -0.83% | 11.86 | 12.15 | 65261 | 7828.70 | 1.27% |
| 2024-03-21 | 11.92 | 12.11 | 0.19 | 1.59% | 11.90 | 12.20 | 79426 | 9575.61 | 1.55% |
| 2024-03-20 | 11.86 | 11.92 | 0.05 | 0.42% | 11.86 | 12.03 | 45695 | 5458.17 | 0.89% |
| 2024-03-19 | 12.00 | 11.87 | -0.10 | -0.84% | 11.84 | 12.04 | 51888 | 6200.94 | 1.01% |
| 2024-03-18 | 11.89 | 11.97 | 0.08 | 0.67% | 11.83 | 11.99 | 60939 | 7255.06 | 1.19% |
| 2024-03-15 | 11.76 | 11.89 | 0.09 | 0.76% | 11.70 | 11.91 | 63436 | 7495.70 | 1.24% |
| 2024-03-14 | 11.60 | 11.80 | 0.12 | 1.03% | 11.60 | 12.02 | 81375 | 9628.09 | 1.59% |
| 2024-03-13 | 11.61 | 11.68 | 0.02 | 0.17% | 11.52 | 11.88 | 88886 | 10406.34 | 1.73% |
| 2024-03-12 | 11.30 | 11.66 | 0.34 | 3.00% | 11.27 | 11.73 | 114692 | 13210.16 | 2.23% |
| 2024-03-11 | 11.08 | 11.32 | 0.25 | 2.26% | 11.08 | 11.34 | 92870 | 10439.70 | 1.81% |
| 2024-03-08 | 11.16 | 11.07 | -0.17 | -1.51% | 10.95 | 11.17 | 84745 | 9350.65 | 1.65% |
| 2024-03-07 | 10.96 | 11.24 | 0.31 | 2.84% | 10.94 | 11.25 | 115690 | 12860.26 | 2.25% |
| 2024-03-06 | 10.83 | 10.93 | 0.02 | 0.18% | 10.82 | 10.98 | 42371 | 4618.50 | 0.83% |
| 2024-03-05 | 10.89 | 10.91 | 0.00 | 0.00% | 10.80 | 11.07 | 59524 | 6513.35 | 1.16% |
| 2024-03-04 | 11.08 | 10.91 | -0.14 | -1.27% | 10.84 | 11.08 | 61883 | 6751.06 | 1.21% |
| 2024-03-01 | 10.98 | 11.05 | 0.06 | 0.55% | 10.81 | 11.05 | 74946 | 8185.18 | 1.46% |
| 2024-02-29 | 10.81 | 10.99 | 0.14 | 1.29% | 10.72 | 11.01 | 58288 | 6354.14 | 1.14% |
| 2024-02-28 | 11.08 | 10.85 | -0.28 | -2.52% | 10.81 | 11.26 | 90901 | 10081.66 | 1.77% |
| 2024-02-27 | 11.05 | 11.13 | 0.10 | 0.91% | 10.91 | 11.13 | 51708 | 5718.77 | 1.01% |
| 2024-02-26 | 11.18 | 11.03 | -0.15 | -1.34% | 10.99 | 11.22 | 72395 | 8018.68 | 1.41% |
| 2024-02-23 | 11.21 | 11.18 | -0.04 | -0.36% | 11.01 | 11.21 | 51943 | 5777.60 | 1.01% |
| 2024-02-22 | 11.01 | 11.22 | 0.17 | 1.54% | 11.01 | 11.37 | 70562 | 7902.36 | 1.37% |
| 2024-02-21 | 10.86 | 11.05 | 0.09 | 0.82% | 10.83 | 11.16 | 89728 | 9930.39 | 1.75% |
| 2024-02-20 | 10.82 | 10.96 | 0.06 | 0.55% | 10.65 | 11.05 | 82146 | 8904.27 | 1.60% |
| 2024-02-19 | 10.94 | 10.90 | 0.15 | 1.40% | 10.75 | 11.09 | 139237 | 15227.83 | 2.71% |
| 2024-02-08 | 10.24 | 10.75 | 0.56 | 5.50% | 10.18 | 10.84 | 126668 | 13289.60 | 2.47% |
| 2024-02-07 | 10.19 | 10.19 | 0.00 | 0.00% | 9.92 | 10.30 | 103529 | 10485.90 | 2.02% |