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 | 11.95 | 12.23 | 0.23 | 1.92% | 11.91 | 12.23 | 607428 | 73327.84 | 0.84% |
| 2024-05-16 | 12.06 | 12.00 | 0.00 | 0.00% | 11.95 | 12.18 | 634689 | 76477.71 | 0.88% |
| 2024-05-15 | 12.50 | 12.00 | -0.58 | -4.61% | 11.99 | 12.59 | 1150472 | 140224.31 | 1.59% |
| 2024-05-14 | 12.47 | 12.58 | 0.12 | 0.96% | 12.30 | 12.58 | 802738 | 99878.84 | 1.11% |
| 2024-05-13 | 12.28 | 12.46 | 0.03 | 0.24% | 12.13 | 12.60 | 938742 | 116388.83 | 1.30% |
| 2024-05-10 | 12.15 | 12.43 | 0.29 | 2.39% | 12.15 | 12.48 | 1019706 | 125742.86 | 1.41% |
| 2024-05-09 | 12.09 | 12.14 | 0.02 | 0.17% | 12.09 | 12.28 | 584754 | 71111.48 | 0.81% |
| 2024-05-08 | 12.31 | 12.12 | -0.19 | -1.54% | 12.03 | 12.31 | 655249 | 79478.49 | 0.90% |
| 2024-05-07 | 12.27 | 12.31 | -0.03 | -0.24% | 12.25 | 12.47 | 796879 | 98400.12 | 1.10% |
| 2024-05-06 | 12.59 | 12.34 | -0.11 | -0.88% | 12.23 | 12.68 | 1054142 | 131195.30 | 1.46% |
| 2024-04-30 | 12.49 | 12.45 | -0.24 | -1.89% | 12.33 | 12.63 | 957718 | 119343.24 | 1.32% |
| 2024-04-29 | 12.42 | 12.69 | 0.38 | 3.09% | 12.28 | 12.88 | 2056739 | 258283.31 | 2.84% |
| 2024-04-26 | 11.61 | 12.31 | 1.12 | 10.01% | 11.50 | 12.31 | 2081876 | 247962.23 | 2.87% |
| 2024-04-25 | 11.27 | 11.19 | -0.10 | -0.89% | 11.17 | 11.31 | 309348 | 34746.66 | 0.43% |
| 2024-04-24 | 11.33 | 11.29 | -0.04 | -0.35% | 11.21 | 11.37 | 381287 | 43007.08 | 0.53% |
| 2024-04-23 | 11.31 | 11.33 | 0.03 | 0.27% | 11.22 | 11.41 | 426467 | 48232.81 | 0.59% |
| 2024-04-22 | 11.12 | 11.30 | 0.11 | 0.98% | 11.11 | 11.58 | 553264 | 62866.14 | 0.76% |
| 2024-04-19 | 11.24 | 11.19 | -0.10 | -0.89% | 11.13 | 11.36 | 405178 | 45603.37 | 0.56% |
| 2024-04-18 | 11.20 | 11.29 | 0.04 | 0.36% | 11.14 | 11.51 | 708252 | 80299.86 | 0.98% |
| 2024-04-17 | 10.93 | 11.25 | 0.21 | 1.90% | 10.79 | 11.28 | 678615 | 75166.39 | 0.94% |
| 2024-04-16 | 11.17 | 11.04 | -0.23 | -2.04% | 11.00 | 11.38 | 781200 | 87822.40 | 1.08% |
| 2024-04-15 | 10.99 | 11.27 | 0.27 | 2.45% | 10.84 | 11.45 | 890765 | 99675.09 | 1.23% |
| 2024-04-12 | 11.08 | 11.00 | -0.09 | -0.81% | 10.97 | 11.13 | 398501 | 43975.78 | 0.55% |
| 2024-04-11 | 11.14 | 11.09 | -0.08 | -0.72% | 11.07 | 11.30 | 417484 | 46614.38 | 0.58% |
| 2024-04-10 | 11.48 | 11.17 | -0.31 | -2.70% | 11.06 | 11.49 | 566783 | 63651.71 | 0.78% |
| 2024-04-09 | 11.59 | 11.48 | -0.05 | -0.43% | 11.36 | 11.64 | 487351 | 55819.90 | 0.67% |
| 2024-04-08 | 11.65 | 11.53 | -0.33 | -2.78% | 11.50 | 11.75 | 511581 | 59293.06 | 0.71% |
| 2024-04-03 | 11.90 | 11.86 | -0.04 | -0.34% | 11.76 | 11.97 | 387915 | 46059.04 | 0.54% |
| 2024-04-02 | 12.09 | 11.90 | -0.23 | -1.90% | 11.82 | 12.16 | 516201 | 61854.97 | 0.71% |
| 2024-04-01 | 12.12 | 12.13 | 0.15 | 1.25% | 11.96 | 12.18 | 652367 | 78726.48 | 0.90% |
| 2024-03-29 | 11.80 | 11.98 | 0.16 | 1.35% | 11.47 | 11.98 | 750302 | 87646.00 | 1.04% |
| 2024-03-28 | 11.78 | 11.82 | 0.01 | 0.08% | 11.77 | 12.02 | 584031 | 69310.09 | 0.81% |
| 2024-03-27 | 12.25 | 11.81 | -0.47 | -3.83% | 11.81 | 12.25 | 764931 | 91452.09 | 1.06% |
| 2024-03-26 | 12.11 | 12.28 | 0.14 | 1.15% | 12.06 | 12.33 | 566708 | 69125.61 | 0.78% |
| 2024-03-25 | 12.34 | 12.14 | -0.38 | -3.04% | 12.13 | 12.41 | 774025 | 95017.36 | 1.07% |
| 2024-03-22 | 12.64 | 12.52 | -0.15 | -1.18% | 12.42 | 12.78 | 932746 | 117557.22 | 1.29% |
| 2024-03-21 | 12.59 | 12.67 | 0.17 | 1.36% | 12.48 | 12.82 | 1015123 | 128315.83 | 1.40% |
| 2024-03-20 | 12.40 | 12.50 | 0.10 | 0.81% | 12.38 | 12.69 | 893088 | 111634.07 | 1.23% |
| 2024-03-19 | 12.65 | 12.40 | -0.39 | -3.05% | 12.39 | 12.73 | 876779 | 110161.27 | 1.21% |
| 2024-03-18 | 12.14 | 12.79 | 0.74 | 6.14% | 12.11 | 13.11 | 1877433 | 237992.61 | 2.59% |
| 2024-03-15 | 11.81 | 12.05 | 0.18 | 1.52% | 11.73 | 12.05 | 542585 | 64475.42 | 0.75% |
| 2024-03-14 | 12.03 | 11.87 | -0.22 | -1.82% | 11.75 | 12.12 | 621937 | 74135.73 | 0.86% |
| 2024-03-13 | 12.25 | 12.09 | -0.19 | -1.55% | 12.05 | 12.27 | 485479 | 58951.75 | 0.67% |
| 2024-03-12 | 12.19 | 12.28 | 0.13 | 1.07% | 12.08 | 12.34 | 776343 | 95034.87 | 1.07% |
| 2024-03-11 | 12.00 | 12.15 | 0.17 | 1.42% | 11.99 | 12.15 | 521928 | 63047.02 | 0.72% |
| 2024-03-08 | 11.96 | 11.98 | -0.05 | -0.42% | 11.91 | 12.04 | 418276 | 50062.84 | 0.58% |
| 2024-03-07 | 12.21 | 12.03 | -0.24 | -1.96% | 11.91 | 12.31 | 724696 | 87702.60 | 1.00% |
| 2024-03-06 | 12.26 | 12.27 | 0.00 | 0.00% | 12.12 | 12.41 | 643745 | 78871.57 | 0.89% |
| 2024-03-05 | 12.20 | 12.27 | -0.05 | -0.41% | 12.12 | 12.35 | 612503 | 74870.89 | 0.85% |
| 2024-03-04 | 12.43 | 12.32 | -0.25 | -1.99% | 12.22 | 12.45 | 875040 | 107772.87 | 1.21% |
| 2024-03-01 | 12.18 | 12.57 | 0.42 | 3.46% | 12.10 | 12.64 | 1309753 | 161654.53 | 1.81% |
| 2024-02-29 | 11.82 | 12.15 | 0.27 | 2.27% | 11.82 | 12.15 | 867478 | 103987.45 | 1.20% |
| 2024-02-28 | 12.22 | 11.88 | -0.24 | -1.98% | 11.88 | 12.45 | 1153639 | 140815.98 | 1.59% |
| 2024-02-27 | 11.86 | 12.12 | 0.22 | 1.85% | 11.83 | 12.12 | 741742 | 89076.23 | 1.02% |
| 2024-02-26 | 12.01 | 11.90 | -0.19 | -1.57% | 11.86 | 12.10 | 794353 | 95017.89 | 1.10% |
| 2024-02-23 | 12.03 | 12.09 | 0.00 | 0.00% | 11.94 | 12.16 | 907510 | 109426.51 | 1.25% |
| 2024-02-22 | 11.74 | 12.09 | 0.27 | 2.28% | 11.70 | 12.13 | 1045613 | 125018.42 | 1.44% |
| 2024-02-21 | 11.70 | 11.82 | -0.14 | -1.17% | 11.57 | 12.27 | 1408524 | 167723.52 | 1.94% |
| 2024-02-20 | 11.31 | 11.96 | 0.62 | 5.47% | 11.23 | 12.09 | 1270368 | 148444.09 | 1.75% |
| 2024-02-19 | 11.34 | 11.34 | -0.22 | -1.90% | 10.99 | 11.47 | 957607 | 107301.15 | 1.32% |
| 2024-02-08 | 11.65 | 11.56 | 0.36 | 3.21% | 11.39 | 11.94 | 1042819 | 121615.73 | 1.44% |