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 | 11.67 | 11.72 | 0.08 | 0.69% | 11.58 | 11.73 | 75003 | 8755.19 | 0.40% |
| 2024-05-16 | 11.69 | 11.64 | -0.02 | -0.17% | 11.62 | 11.75 | 82100 | 9589.26 | 0.44% |
| 2024-05-15 | 11.77 | 11.66 | -0.11 | -0.93% | 11.65 | 11.82 | 81327 | 9520.40 | 0.44% |
| 2024-05-14 | 11.79 | 11.77 | 0.02 | 0.17% | 11.73 | 11.88 | 61865 | 7296.25 | 0.33% |
| 2024-05-13 | 11.80 | 11.75 | -0.08 | -0.68% | 11.68 | 11.82 | 85841 | 10083.07 | 0.46% |
| 2024-05-10 | 11.87 | 11.83 | -0.06 | -0.50% | 11.81 | 12.03 | 88729 | 10539.05 | 0.48% |
| 2024-05-09 | 11.82 | 11.89 | 0.08 | 0.68% | 11.82 | 11.94 | 77035 | 9145.03 | 0.41% |
| 2024-05-08 | 11.96 | 11.81 | -0.17 | -1.42% | 11.78 | 11.97 | 100434 | 11893.28 | 0.54% |
| 2024-05-07 | 11.93 | 11.98 | 0.02 | 0.17% | 11.92 | 12.11 | 102271 | 12268.61 | 0.55% |
| 2024-05-06 | 12.00 | 11.96 | 0.06 | 0.50% | 11.91 | 12.10 | 152306 | 18262.33 | 0.82% |
| 2024-04-30 | 12.20 | 11.90 | -0.49 | -3.95% | 11.80 | 12.26 | 246149 | 29289.62 | 1.32% |
| 2024-04-29 | 12.00 | 12.39 | 0.35 | 2.91% | 12.00 | 12.39 | 185889 | 22799.06 | 1.00% |
| 2024-04-26 | 11.70 | 12.04 | 0.30 | 2.56% | 11.69 | 12.07 | 201860 | 24080.40 | 1.08% |
| 2024-04-25 | 11.79 | 11.74 | -0.08 | -0.68% | 11.71 | 11.81 | 83230 | 9776.05 | 0.45% |
| 2024-04-24 | 11.80 | 11.82 | -0.06 | -0.51% | 11.63 | 11.87 | 141227 | 16575.98 | 0.76% |
| 2024-04-23 | 11.89 | 11.88 | -0.02 | -0.17% | 11.84 | 12.04 | 129992 | 15522.34 | 0.70% |
| 2024-04-22 | 11.84 | 11.90 | 0.10 | 0.85% | 11.67 | 11.92 | 109698 | 12961.47 | 0.59% |
| 2024-04-19 | 11.81 | 11.80 | -0.10 | -0.84% | 11.75 | 11.91 | 112100 | 13255.97 | 0.60% |
| 2024-04-18 | 11.82 | 11.90 | -0.01 | -0.08% | 11.73 | 11.99 | 139905 | 16640.23 | 0.75% |
| 2024-04-17 | 11.70 | 11.91 | 0.28 | 2.41% | 11.70 | 11.95 | 151958 | 17995.36 | 0.81% |
| 2024-04-16 | 11.89 | 11.63 | -0.27 | -2.27% | 11.62 | 12.00 | 160346 | 18933.73 | 0.86% |
| 2024-04-15 | 11.70 | 11.90 | 0.22 | 1.88% | 11.52 | 12.02 | 161858 | 19163.37 | 0.87% |
| 2024-04-12 | 11.83 | 11.68 | -0.16 | -1.35% | 11.66 | 11.95 | 90948 | 10702.08 | 0.49% |
| 2024-04-11 | 11.65 | 11.84 | 0.16 | 1.37% | 11.60 | 11.96 | 118053 | 13991.31 | 0.63% |
| 2024-04-10 | 11.90 | 11.68 | -0.26 | -2.18% | 11.61 | 11.95 | 118340 | 13898.07 | 0.63% |
| 2024-04-09 | 11.86 | 11.94 | 0.07 | 0.59% | 11.77 | 11.95 | 91381 | 10849.88 | 0.49% |
| 2024-04-08 | 11.93 | 11.87 | -0.12 | -1.00% | 11.85 | 12.09 | 118764 | 14190.35 | 0.64% |
| 2024-04-03 | 12.13 | 11.99 | -0.13 | -1.07% | 11.93 | 12.17 | 130961 | 15727.15 | 0.70% |
| 2024-04-02 | 12.47 | 12.12 | -0.35 | -2.81% | 12.09 | 12.47 | 168045 | 20497.46 | 0.90% |
| 2024-04-01 | 12.20 | 12.47 | 0.29 | 2.38% | 12.20 | 12.51 | 152205 | 18823.29 | 0.82% |
| 2024-03-29 | 12.17 | 12.18 | -0.03 | -0.25% | 11.97 | 12.25 | 128992 | 15580.63 | 0.69% |
| 2024-03-28 | 12.04 | 12.21 | 0.14 | 1.16% | 12.01 | 12.34 | 155125 | 18935.30 | 0.83% |
| 2024-03-27 | 12.55 | 12.07 | -0.42 | -3.36% | 12.07 | 12.58 | 195544 | 23907.48 | 1.05% |
| 2024-03-26 | 12.73 | 12.49 | -0.23 | -1.81% | 12.41 | 12.89 | 202557 | 25538.68 | 1.08% |
| 2024-03-25 | 13.20 | 12.72 | -0.40 | -3.05% | 12.70 | 13.33 | 299001 | 38873.16 | 1.60% |
| 2024-03-22 | 12.88 | 13.12 | 0.20 | 1.55% | 12.68 | 13.29 | 373343 | 48616.07 | 2.00% |
| 2024-03-21 | 12.93 | 12.92 | 0.01 | 0.08% | 12.88 | 13.22 | 269806 | 35124.38 | 1.45% |
| 2024-03-20 | 12.40 | 12.91 | 0.46 | 3.69% | 12.40 | 13.07 | 358194 | 45864.13 | 1.92% |
| 2024-03-19 | 12.51 | 12.45 | -0.08 | -0.64% | 12.45 | 12.67 | 205882 | 25862.21 | 1.10% |
| 2024-03-18 | 12.17 | 12.53 | 0.33 | 2.70% | 12.17 | 12.66 | 256820 | 31967.57 | 1.38% |
| 2024-03-15 | 11.97 | 12.20 | 0.19 | 1.58% | 11.97 | 12.34 | 182288 | 22093.39 | 0.98% |
| 2024-03-14 | 12.22 | 12.01 | -0.28 | -2.28% | 11.93 | 12.26 | 197305 | 23869.60 | 1.06% |
| 2024-03-13 | 12.06 | 12.29 | 0.22 | 1.82% | 12.03 | 12.37 | 239990 | 29349.00 | 1.29% |
| 2024-03-12 | 12.13 | 12.07 | -0.08 | -0.66% | 11.93 | 12.20 | 177277 | 21389.45 | 0.95% |
| 2024-03-11 | 12.11 | 12.15 | 0.04 | 0.33% | 11.99 | 12.16 | 139000 | 16801.50 | 0.74% |
| 2024-03-08 | 11.90 | 12.11 | 0.20 | 1.68% | 11.90 | 12.12 | 123478 | 14816.14 | 0.66% |
| 2024-03-07 | 12.16 | 11.91 | -0.26 | -2.14% | 11.91 | 12.30 | 173164 | 20915.48 | 0.93% |
| 2024-03-06 | 12.27 | 12.17 | -0.23 | -1.85% | 12.06 | 12.35 | 185593 | 22624.49 | 0.99% |
| 2024-03-05 | 12.52 | 12.40 | -0.22 | -1.74% | 12.31 | 12.69 | 263450 | 32916.66 | 1.41% |
| 2024-03-04 | 12.50 | 12.62 | 0.30 | 2.44% | 12.28 | 12.74 | 357572 | 44814.60 | 1.92% |
| 2024-03-01 | 12.12 | 12.32 | 0.19 | 1.57% | 12.00 | 12.44 | 276749 | 33799.47 | 1.48% |
| 2024-02-29 | 11.80 | 12.13 | 0.28 | 2.36% | 11.77 | 12.13 | 213012 | 25563.01 | 1.14% |
| 2024-02-28 | 12.32 | 11.85 | -0.47 | -3.81% | 11.83 | 12.53 | 291278 | 35684.13 | 1.56% |
| 2024-02-27 | 11.90 | 12.32 | 0.38 | 3.18% | 11.82 | 12.32 | 283515 | 34393.91 | 1.52% |
| 2024-02-26 | 12.03 | 11.94 | -0.15 | -1.24% | 11.85 | 12.08 | 193362 | 23094.67 | 1.04% |
| 2024-02-23 | 12.03 | 12.09 | 0.14 | 1.17% | 11.82 | 12.11 | 238658 | 28659.52 | 1.28% |
| 2024-02-22 | 11.74 | 11.95 | 0.12 | 1.01% | 11.73 | 12.13 | 207686 | 24837.68 | 1.11% |
| 2024-02-21 | 11.84 | 11.83 | -0.13 | -1.09% | 11.66 | 12.16 | 315667 | 37601.99 | 1.69% |
| 2024-02-20 | 11.92 | 11.96 | -0.15 | -1.24% | 11.80 | 12.11 | 248105 | 29627.94 | 1.33% |
| 2024-02-19 | 12.47 | 12.11 | 0.01 | 0.08% | 11.89 | 12.47 | 382231 | 46554.32 | 2.05% |
| 2024-02-08 | 12.06 | 12.10 | 0.13 | 1.09% | 11.99 | 12.33 | 332147 | 40334.65 | 1.78% |
| 2024-02-07 | 11.31 | 11.97 | 0.49 | 4.27% | 11.28 | 11.99 | 340722 | 40064.25 | 1.82% |