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 | 12.18 | 12.25 | 0.08 | 0.66% | 12.06 | 12.32 | 69719 | 8517.45 | 7.49% |
| 2024-05-16 | 12.39 | 12.17 | -0.65 | -5.07% | 12.11 | 12.53 | 120557 | 14888.72 | 12.95% |
| 2024-05-15 | 12.29 | 12.82 | -0.84 | -6.15% | 12.29 | 13.25 | 188179 | 23559.44 | 20.22% |
| 2024-05-14 | 16.23 | 13.66 | -1.09 | -7.39% | 13.56 | 16.23 | 231135 | 35625.45 | 24.83% |
| 2024-05-13 | 14.44 | 14.75 | 1.34 | 9.99% | 14.35 | 14.75 | 62769 | 9200.71 | 6.74% |
| 2024-05-10 | 12.20 | 13.41 | 1.22 | 10.01% | 12.20 | 13.41 | 33001 | 4395.05 | 3.55% |
| 2024-05-09 | 12.05 | 12.19 | 0.09 | 0.74% | 12.05 | 12.26 | 19329 | 2348.98 | 2.08% |
| 2024-05-08 | 12.27 | 12.10 | -0.29 | -2.34% | 12.03 | 12.39 | 22677 | 2748.51 | 2.44% |
| 2024-05-07 | 12.30 | 12.39 | 0.14 | 1.14% | 12.25 | 12.55 | 19125 | 2368.46 | 2.05% |
| 2024-05-06 | 12.12 | 12.25 | 0.30 | 2.51% | 12.08 | 12.34 | 18097 | 2211.36 | 1.94% |
| 2024-04-30 | 11.81 | 11.95 | 0.17 | 1.44% | 11.71 | 12.16 | 22258 | 2664.24 | 2.39% |
| 2024-04-29 | 11.18 | 11.78 | 0.59 | 5.27% | 11.15 | 11.86 | 23373 | 2713.70 | 2.51% |
| 2024-04-26 | 11.15 | 11.19 | 0.05 | 0.45% | 10.94 | 11.20 | 11089 | 1231.62 | 1.19% |
| 2024-04-25 | 11.01 | 11.14 | 0.14 | 1.27% | 10.81 | 11.19 | 11012 | 1222.98 | 1.18% |
| 2024-04-24 | 10.70 | 11.00 | 0.24 | 2.23% | 10.70 | 11.03 | 11277 | 1229.26 | 1.21% |
| 2024-04-23 | 10.64 | 10.76 | 0.12 | 1.13% | 10.53 | 10.83 | 11702 | 1256.28 | 1.26% |
| 2024-04-22 | 10.54 | 10.64 | 0.03 | 0.28% | 10.37 | 10.86 | 11105 | 1183.59 | 1.19% |
| 2024-04-19 | 10.61 | 10.61 | -0.05 | -0.47% | 10.50 | 10.78 | 9726 | 1032.62 | 1.04% |
| 2024-04-18 | 10.83 | 10.66 | -0.18 | -1.66% | 10.63 | 10.98 | 13760 | 1479.92 | 1.48% |
| 2024-04-17 | 10.13 | 10.84 | 0.83 | 8.29% | 10.10 | 10.85 | 20131 | 2142.56 | 2.16% |
| 2024-04-16 | 10.56 | 10.01 | -0.52 | -4.94% | 9.96 | 10.61 | 22385 | 2283.10 | 2.41% |
| 2024-04-15 | 11.31 | 10.53 | -0.95 | -8.28% | 10.40 | 11.54 | 24894 | 2678.91 | 2.67% |
| 2024-04-12 | 11.65 | 11.48 | -0.17 | -1.46% | 11.42 | 11.76 | 11248 | 1304.85 | 1.21% |
| 2024-04-11 | 11.50 | 11.65 | 0.10 | 0.87% | 11.31 | 11.75 | 15637 | 1817.43 | 1.68% |
| 2024-04-10 | 11.91 | 11.55 | -0.49 | -4.07% | 11.46 | 11.97 | 28327 | 3300.80 | 3.04% |
| 2024-04-09 | 11.59 | 12.04 | 0.40 | 3.44% | 11.53 | 12.38 | 48335 | 5816.78 | 5.19% |
| 2024-04-08 | 12.03 | 11.64 | -0.40 | -3.32% | 11.59 | 12.03 | 18249 | 2149.54 | 1.96% |
| 2024-04-03 | 11.99 | 12.04 | 0.03 | 0.25% | 11.89 | 12.11 | 14078 | 1688.08 | 1.51% |
| 2024-04-02 | 11.97 | 12.01 | 0.12 | 1.01% | 11.82 | 12.08 | 13073 | 1565.13 | 1.40% |
| 2024-04-01 | 11.62 | 11.89 | 0.31 | 2.68% | 11.62 | 11.89 | 13675 | 1612.74 | 1.47% |
| 2024-03-29 | 11.35 | 11.58 | 0.23 | 2.03% | 11.31 | 11.59 | 16163 | 1856.01 | 1.74% |
| 2024-03-28 | 11.10 | 11.35 | 0.21 | 1.89% | 10.99 | 11.48 | 17911 | 2015.05 | 1.92% |
| 2024-03-27 | 11.21 | 11.14 | -0.07 | -0.62% | 11.10 | 11.42 | 16941 | 1910.00 | 1.82% |
| 2024-03-26 | 11.09 | 11.21 | 0.12 | 1.08% | 10.95 | 11.28 | 13677 | 1521.27 | 1.47% |
| 2024-03-25 | 11.50 | 11.09 | -0.44 | -3.82% | 10.95 | 11.54 | 18892 | 2136.63 | 2.03% |
| 2024-03-22 | 11.81 | 11.53 | -0.31 | -2.62% | 11.48 | 11.81 | 13529 | 1568.44 | 1.45% |
| 2024-03-21 | 11.77 | 11.84 | 0.08 | 0.68% | 11.55 | 11.88 | 17651 | 2075.89 | 1.90% |
| 2024-03-20 | 11.71 | 11.76 | 0.05 | 0.43% | 11.66 | 11.81 | 13451 | 1580.36 | 1.45% |
| 2024-03-19 | 11.72 | 11.71 | 0.05 | 0.43% | 11.62 | 11.79 | 15721 | 1842.27 | 1.69% |
| 2024-03-18 | 11.48 | 11.66 | 0.23 | 2.01% | 11.44 | 11.80 | 13038 | 1507.24 | 1.40% |
| 2024-03-15 | 11.29 | 11.43 | 0.12 | 1.06% | 11.24 | 11.46 | 12321 | 1400.80 | 1.32% |
| 2024-03-14 | 11.32 | 11.31 | -0.04 | -0.35% | 11.13 | 11.47 | 10951 | 1238.22 | 1.18% |
| 2024-03-13 | 11.34 | 11.35 | 0.02 | 0.18% | 11.17 | 11.48 | 12708 | 1437.51 | 1.37% |
| 2024-03-12 | 11.30 | 11.33 | 0.12 | 1.07% | 11.15 | 11.34 | 13122 | 1478.07 | 1.41% |
| 2024-03-11 | 11.08 | 11.21 | 0.16 | 1.45% | 10.96 | 11.24 | 14090 | 1567.14 | 1.51% |
| 2024-03-08 | 11.08 | 11.05 | -0.03 | -0.27% | 10.90 | 11.18 | 14741 | 1621.80 | 1.58% |
| 2024-03-07 | 11.09 | 11.08 | -0.01 | -0.09% | 11.00 | 11.24 | 12135 | 1351.20 | 1.30% |
| 2024-03-06 | 10.96 | 11.09 | 0.09 | 0.82% | 10.92 | 11.14 | 11874 | 1312.48 | 1.28% |
| 2024-03-05 | 11.14 | 11.00 | -0.15 | -1.35% | 11.00 | 11.26 | 17494 | 1941.03 | 1.88% |
| 2024-03-04 | 11.52 | 11.15 | -0.37 | -3.21% | 11.08 | 11.55 | 27620 | 3096.42 | 2.97% |
| 2024-03-01 | 11.80 | 11.52 | -0.38 | -3.19% | 11.39 | 11.85 | 40914 | 4720.21 | 4.40% |
| 2024-02-29 | 11.50 | 11.90 | -0.16 | -1.33% | 11.30 | 11.90 | 58835 | 6821.49 | 6.32% |
| 2024-02-28 | 12.36 | 12.06 | 0.36 | 3.08% | 11.80 | 12.87 | 69755 | 8773.05 | 7.49% |
| 2024-02-27 | 11.40 | 11.70 | 0.23 | 2.01% | 11.29 | 11.70 | 11274 | 1302.76 | 1.21% |
| 2024-02-26 | 11.15 | 11.47 | 0.39 | 3.52% | 11.06 | 11.63 | 19823 | 2250.75 | 2.13% |
| 2024-02-23 | 10.77 | 11.08 | 0.35 | 3.26% | 10.70 | 11.22 | 16226 | 1771.50 | 1.74% |
| 2024-02-22 | 10.49 | 10.73 | 0.23 | 2.19% | 10.41 | 10.75 | 13131 | 1395.61 | 1.41% |
| 2024-02-21 | 10.09 | 10.50 | 0.24 | 2.34% | 10.09 | 10.79 | 19389 | 2035.52 | 2.08% |
| 2024-02-20 | 10.29 | 10.26 | 0.00 | 0.00% | 10.03 | 10.40 | 17604 | 1795.80 | 1.89% |
| 2024-02-19 | 9.80 | 10.26 | 0.49 | 5.02% | 9.80 | 10.46 | 31438 | 3221.69 | 3.38% |