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 | 12.00 | 12.07 | 0.13 | 1.09% | 11.83 | 12.07 | 21898 | 2615.22 | 1.20% |
| 2024-05-16 | 12.05 | 11.94 | -0.08 | -0.67% | 11.90 | 12.17 | 19682 | 2364.85 | 1.07% |
| 2024-05-15 | 12.38 | 12.02 | -0.23 | -1.88% | 11.97 | 12.49 | 33392 | 4038.75 | 1.82% |
| 2024-05-14 | 11.80 | 12.25 | 0.40 | 3.38% | 11.76 | 12.74 | 68561 | 8430.15 | 3.74% |
| 2024-05-13 | 12.00 | 11.85 | -0.36 | -2.95% | 11.71 | 12.09 | 39285 | 4653.46 | 2.14% |
| 2024-05-10 | 12.01 | 12.21 | 0.14 | 1.16% | 12.01 | 12.88 | 45135 | 5576.71 | 2.46% |
| 2024-05-09 | 12.18 | 12.07 | -0.13 | -1.07% | 12.01 | 12.28 | 21589 | 2622.50 | 1.18% |
| 2024-05-08 | 12.31 | 12.20 | -0.12 | -0.97% | 11.99 | 12.50 | 26534 | 3237.24 | 1.45% |
| 2024-05-07 | 11.92 | 12.32 | 0.40 | 3.36% | 11.86 | 12.40 | 35375 | 4306.90 | 1.93% |
| 2024-05-06 | 11.50 | 11.92 | 0.56 | 4.93% | 11.47 | 11.96 | 38757 | 4558.74 | 2.12% |
| 2024-04-30 | 11.28 | 11.36 | -0.05 | -0.44% | 11.27 | 11.55 | 23322 | 2658.48 | 1.27% |
| 2024-04-29 | 11.10 | 11.41 | 0.31 | 2.79% | 11.06 | 11.44 | 26660 | 3004.98 | 1.46% |
| 2024-04-26 | 11.00 | 11.10 | 0.09 | 0.82% | 10.82 | 11.10 | 14698 | 1614.89 | 0.80% |
| 2024-04-25 | 10.76 | 11.01 | 0.25 | 2.32% | 10.69 | 11.06 | 15538 | 1703.58 | 0.85% |
| 2024-04-24 | 10.26 | 10.76 | 0.50 | 4.87% | 10.20 | 10.79 | 21764 | 2302.30 | 1.19% |
| 2024-04-23 | 10.13 | 10.26 | -0.04 | -0.39% | 10.11 | 10.39 | 19506 | 1996.49 | 1.07% |
| 2024-04-22 | 10.29 | 10.30 | 0.06 | 0.59% | 9.98 | 10.46 | 19503 | 2002.66 | 1.06% |
| 2024-04-19 | 10.14 | 10.24 | 0.02 | 0.20% | 10.06 | 10.42 | 17132 | 1763.54 | 0.94% |
| 2024-04-18 | 10.39 | 10.22 | -0.13 | -1.26% | 10.14 | 10.47 | 18917 | 1950.14 | 1.03% |
| 2024-04-17 | 9.65 | 10.35 | 0.76 | 7.92% | 9.65 | 10.41 | 31876 | 3236.59 | 1.74% |
| 2024-04-16 | 10.25 | 9.59 | -1.07 | -10.04% | 9.59 | 10.27 | 50030 | 4868.48 | 2.73% |
| 2024-04-15 | 11.11 | 10.66 | -0.77 | -6.74% | 10.29 | 11.37 | 51190 | 5443.87 | 2.80% |
| 2024-04-12 | 11.27 | 11.43 | 0.15 | 1.33% | 11.27 | 11.58 | 14973 | 1706.68 | 0.82% |
| 2024-04-11 | 11.29 | 11.28 | -0.04 | -0.35% | 11.09 | 11.51 | 12331 | 1401.96 | 0.67% |
| 2024-04-10 | 11.63 | 11.32 | -0.25 | -2.16% | 11.13 | 11.67 | 14895 | 1681.96 | 0.81% |
| 2024-04-09 | 11.16 | 11.57 | 0.40 | 3.58% | 11.16 | 11.61 | 20921 | 2384.58 | 1.14% |
| 2024-04-08 | 11.54 | 11.17 | -0.42 | -3.62% | 11.09 | 11.54 | 22731 | 2568.99 | 1.24% |
| 2024-04-03 | 11.41 | 11.59 | 0.07 | 0.61% | 11.40 | 11.71 | 17950 | 2071.76 | 0.98% |
| 2024-04-02 | 11.31 | 11.52 | 0.19 | 1.68% | 11.28 | 11.59 | 32441 | 3717.05 | 1.77% |
| 2024-04-01 | 11.12 | 11.33 | 0.22 | 1.98% | 11.11 | 11.41 | 22082 | 2479.48 | 1.21% |
| 2024-03-29 | 10.93 | 11.11 | 0.20 | 1.83% | 10.88 | 11.13 | 19354 | 2137.44 | 1.06% |
| 2024-03-28 | 10.90 | 10.91 | 0.11 | 1.02% | 10.76 | 11.27 | 23538 | 2562.50 | 1.29% |
| 2024-03-27 | 11.12 | 10.80 | -0.28 | -2.53% | 10.78 | 11.14 | 12805 | 1402.23 | 0.70% |
| 2024-03-26 | 10.93 | 11.08 | 0.11 | 1.00% | 10.79 | 11.15 | 15715 | 1724.86 | 0.86% |
| 2024-03-25 | 10.89 | 10.97 | -0.25 | -2.23% | 10.89 | 11.29 | 22124 | 2461.73 | 1.21% |
| 2024-03-22 | 11.36 | 11.22 | -0.22 | -1.92% | 11.11 | 11.51 | 14057 | 1584.33 | 0.77% |
| 2024-03-21 | 11.27 | 11.44 | 0.16 | 1.42% | 11.19 | 11.47 | 15112 | 1712.51 | 0.83% |
| 2024-03-20 | 11.17 | 11.28 | 0.13 | 1.17% | 11.13 | 11.32 | 13061 | 1467.19 | 0.71% |
| 2024-03-19 | 11.30 | 11.15 | -0.02 | -0.18% | 11.12 | 11.30 | 14606 | 1636.28 | 0.80% |
| 2024-03-18 | 10.82 | 11.17 | 0.39 | 3.62% | 10.76 | 11.18 | 24573 | 2708.76 | 1.34% |
| 2024-03-15 | 10.62 | 10.78 | 0.11 | 1.03% | 10.51 | 10.88 | 18458 | 1978.41 | 1.01% |
| 2024-03-14 | 10.70 | 10.67 | -0.03 | -0.28% | 10.52 | 10.77 | 10449 | 1112.09 | 0.57% |
| 2024-03-13 | 10.62 | 10.70 | 0.10 | 0.94% | 10.52 | 10.77 | 14256 | 1519.19 | 0.78% |
| 2024-03-12 | 10.45 | 10.60 | 0.16 | 1.53% | 10.31 | 10.60 | 14414 | 1510.45 | 0.79% |
| 2024-03-11 | 10.20 | 10.44 | 0.28 | 2.76% | 10.14 | 10.45 | 18246 | 1876.85 | 1.00% |
| 2024-03-08 | 10.06 | 10.16 | 0.10 | 0.99% | 9.95 | 10.20 | 13195 | 1329.59 | 0.72% |
| 2024-03-07 | 10.11 | 10.06 | 0.04 | 0.40% | 9.94 | 10.30 | 16604 | 1678.69 | 0.91% |
| 2024-03-06 | 9.80 | 10.02 | 0.15 | 1.52% | 9.80 | 10.14 | 26575 | 2654.08 | 1.45% |
| 2024-03-05 | 10.11 | 9.87 | -0.33 | -3.24% | 9.83 | 10.16 | 25457 | 2531.70 | 1.39% |
| 2024-03-04 | 10.08 | 10.20 | 0.11 | 1.09% | 10.02 | 10.27 | 24609 | 2497.33 | 1.34% |
| 2024-03-01 | 10.22 | 10.09 | 0.03 | 0.30% | 9.95 | 10.24 | 22798 | 2294.42 | 1.24% |
| 2024-02-29 | 9.51 | 10.06 | 0.26 | 2.65% | 9.48 | 10.08 | 36122 | 3565.51 | 1.97% |
| 2024-02-28 | 10.87 | 9.80 | -1.09 | -10.01% | 9.80 | 11.04 | 54863 | 5679.59 | 3.00% |
| 2024-02-27 | 10.56 | 10.89 | 0.31 | 2.93% | 10.37 | 10.89 | 24378 | 2611.90 | 1.33% |
| 2024-02-26 | 10.57 | 10.58 | 0.03 | 0.28% | 10.41 | 10.97 | 46258 | 4914.84 | 2.53% |
| 2024-02-23 | 9.99 | 10.55 | 0.69 | 7.00% | 9.88 | 10.63 | 40820 | 4168.30 | 2.23% |
| 2024-02-22 | 9.69 | 9.86 | 0.10 | 1.02% | 9.52 | 9.92 | 35562 | 3470.19 | 1.94% |
| 2024-02-21 | 9.46 | 9.76 | 0.11 | 1.14% | 9.35 | 10.01 | 55178 | 5355.58 | 3.01% |
| 2024-02-20 | 9.79 | 9.65 | 0.24 | 2.55% | 9.15 | 9.79 | 70144 | 6606.90 | 3.83% |
| 2024-02-19 | 8.86 | 9.41 | 0.86 | 10.06% | 8.86 | 9.41 | 14053 | 1309.09 | 0.77% |