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 | 12.05 | 11.83 | -0.22 | -1.83% | 11.60 | 12.18 | 48674 | 5766.92 | 1.32% |
| 2024-05-16 | 12.22 | 12.05 | -0.20 | -1.63% | 11.88 | 12.66 | 57616 | 7042.90 | 1.56% |
| 2024-05-15 | 12.27 | 12.25 | -0.11 | -0.89% | 12.20 | 12.60 | 58201 | 7230.51 | 1.58% |
| 2024-05-14 | 11.75 | 12.36 | 0.49 | 4.13% | 11.75 | 12.49 | 74500 | 9137.45 | 2.02% |
| 2024-05-13 | 11.35 | 11.87 | 0.37 | 3.22% | 11.18 | 11.98 | 67383 | 7889.60 | 1.83% |
| 2024-05-10 | 11.86 | 11.50 | -0.37 | -3.12% | 11.36 | 12.04 | 82377 | 9536.68 | 2.23% |
| 2024-05-09 | 11.66 | 11.87 | 0.26 | 2.24% | 11.61 | 12.18 | 49041 | 5813.90 | 1.33% |
| 2024-05-08 | 11.55 | 11.61 | 0.01 | 0.09% | 11.42 | 11.71 | 59450 | 6871.85 | 1.61% |
| 2024-05-07 | 11.53 | 11.60 | 0.07 | 0.61% | 11.39 | 11.68 | 51110 | 5897.53 | 1.38% |
| 2024-05-06 | 11.19 | 11.53 | 0.39 | 3.50% | 10.87 | 11.59 | 72070 | 8129.19 | 1.95% |
| 2024-04-30 | 11.34 | 11.39 | 0.06 | 0.53% | 11.05 | 11.50 | 43110 | 4865.99 | 1.17% |
| 2024-04-29 | 10.82 | 11.33 | 0.48 | 4.42% | 10.72 | 11.35 | 59416 | 6602.61 | 1.61% |
| 2024-04-26 | 11.07 | 10.85 | -0.28 | -2.52% | 10.72 | 11.26 | 55815 | 6114.55 | 1.51% |
| 2024-04-25 | 11.00 | 11.13 | 0.14 | 1.27% | 10.89 | 11.27 | 43694 | 4850.97 | 1.18% |
| 2024-04-24 | 10.85 | 10.99 | -0.25 | -2.22% | 10.52 | 11.30 | 105010 | 11382.75 | 2.85% |
| 2024-04-23 | 11.50 | 11.24 | -0.21 | -1.83% | 11.20 | 11.50 | 32178 | 3635.38 | 0.87% |
| 2024-04-22 | 11.35 | 11.45 | 0.05 | 0.44% | 11.17 | 11.59 | 40721 | 4650.21 | 1.10% |
| 2024-04-19 | 10.96 | 11.40 | 0.27 | 2.43% | 10.96 | 11.46 | 45759 | 5174.69 | 1.24% |
| 2024-04-18 | 11.22 | 11.13 | -0.01 | -0.09% | 11.03 | 11.37 | 35531 | 3983.35 | 0.96% |
| 2024-04-17 | 10.51 | 11.14 | 0.63 | 5.99% | 10.51 | 11.23 | 59194 | 6510.85 | 1.60% |
| 2024-04-16 | 10.73 | 10.51 | -0.39 | -3.58% | 10.37 | 10.89 | 58445 | 6167.04 | 1.58% |
| 2024-04-15 | 11.24 | 10.90 | -0.48 | -4.22% | 10.70 | 11.48 | 66554 | 7324.32 | 1.80% |
| 2024-04-12 | 10.99 | 11.38 | 0.32 | 2.89% | 10.98 | 11.45 | 52119 | 5880.66 | 1.41% |
| 2024-04-11 | 11.20 | 11.06 | -0.14 | -1.25% | 11.00 | 11.36 | 57564 | 6441.12 | 1.56% |
| 2024-04-10 | 11.15 | 11.20 | 0.02 | 0.18% | 10.99 | 11.29 | 39308 | 4389.28 | 1.07% |
| 2024-04-09 | 11.19 | 11.18 | -0.02 | -0.18% | 11.10 | 11.28 | 43539 | 4868.28 | 1.18% |
| 2024-04-08 | 11.37 | 11.20 | -0.05 | -0.44% | 11.10 | 11.46 | 69397 | 7803.11 | 1.88% |
| 2024-04-03 | 11.06 | 11.25 | 0.06 | 0.54% | 10.91 | 11.34 | 65148 | 7225.77 | 1.77% |
| 2024-04-02 | 10.91 | 11.19 | 0.33 | 3.04% | 10.85 | 11.20 | 66569 | 7373.53 | 1.80% |
| 2024-04-01 | 10.80 | 10.86 | 0.06 | 0.56% | 10.48 | 10.89 | 53787 | 5780.53 | 1.46% |
| 2024-03-29 | 10.69 | 10.80 | 0.11 | 1.03% | 10.61 | 10.80 | 33781 | 3622.91 | 0.92% |
| 2024-03-28 | 10.64 | 10.69 | 0.03 | 0.28% | 10.59 | 10.89 | 44298 | 4766.13 | 1.20% |
| 2024-03-27 | 10.52 | 10.66 | 0.06 | 0.57% | 10.48 | 10.83 | 48766 | 5210.72 | 1.32% |
| 2024-03-26 | 10.55 | 10.60 | 0.09 | 0.86% | 10.30 | 10.62 | 38602 | 4044.62 | 1.05% |
| 2024-03-25 | 10.52 | 10.51 | -0.02 | -0.19% | 10.43 | 10.87 | 42107 | 4491.46 | 1.14% |
| 2024-03-22 | 10.57 | 10.53 | 0.00 | 0.00% | 10.36 | 10.62 | 39357 | 4126.20 | 1.07% |
| 2024-03-21 | 10.69 | 10.53 | -0.07 | -0.66% | 10.44 | 10.76 | 41570 | 4377.15 | 1.13% |
| 2024-03-20 | 10.83 | 10.60 | -0.18 | -1.67% | 10.50 | 10.83 | 43883 | 4667.88 | 1.19% |
| 2024-03-19 | 10.70 | 10.78 | 0.10 | 0.94% | 10.63 | 11.03 | 63445 | 6878.46 | 1.72% |
| 2024-03-18 | 10.55 | 10.68 | 0.42 | 4.09% | 10.43 | 10.91 | 127458 | 13601.22 | 3.45% |
| 2024-03-15 | 10.00 | 10.26 | 0.24 | 2.40% | 9.90 | 10.30 | 78705 | 7992.43 | 2.13% |
| 2024-03-14 | 9.66 | 10.02 | 0.32 | 3.30% | 9.62 | 10.07 | 55785 | 5550.10 | 1.51% |
| 2024-03-13 | 9.62 | 9.70 | 0.13 | 1.36% | 9.53 | 9.91 | 65876 | 6409.82 | 1.78% |
| 2024-03-12 | 9.65 | 9.57 | -0.05 | -0.52% | 9.50 | 9.72 | 36030 | 3460.08 | 0.98% |
| 2024-03-11 | 9.48 | 9.62 | 0.09 | 0.94% | 9.48 | 9.85 | 41825 | 4022.11 | 1.13% |
| 2024-03-08 | 9.26 | 9.53 | 0.31 | 3.36% | 9.14 | 9.54 | 38038 | 3547.87 | 1.03% |
| 2024-03-07 | 9.27 | 9.22 | -0.03 | -0.32% | 9.20 | 9.38 | 24840 | 2305.67 | 0.67% |
| 2024-03-06 | 9.27 | 9.25 | -0.13 | -1.39% | 9.22 | 9.51 | 31982 | 2989.03 | 0.87% |
| 2024-03-05 | 9.50 | 9.38 | -0.16 | -1.68% | 9.30 | 9.51 | 24375 | 2290.45 | 0.66% |
| 2024-03-04 | 9.44 | 9.54 | 0.24 | 2.58% | 9.15 | 9.63 | 49367 | 4603.24 | 1.34% |
| 2024-03-01 | 9.38 | 9.30 | -0.03 | -0.32% | 9.10 | 9.56 | 50175 | 4672.77 | 1.36% |
| 2024-02-29 | 9.16 | 9.33 | 0.16 | 1.74% | 9.06 | 9.51 | 51727 | 4809.47 | 1.40% |
| 2024-02-28 | 9.69 | 9.17 | -0.58 | -5.95% | 9.15 | 9.85 | 59923 | 5679.30 | 1.62% |
| 2024-02-27 | 9.82 | 9.75 | -0.10 | -1.02% | 9.54 | 9.82 | 51247 | 4948.24 | 1.39% |
| 2024-02-26 | 9.57 | 9.85 | 0.28 | 2.93% | 9.53 | 10.05 | 67590 | 6643.24 | 1.83% |
| 2024-02-23 | 9.61 | 9.57 | -0.11 | -1.14% | 9.51 | 9.78 | 60739 | 5853.14 | 1.65% |
| 2024-02-22 | 9.68 | 9.68 | -0.14 | -1.43% | 9.42 | 9.86 | 59432 | 5692.12 | 1.61% |
| 2024-02-21 | 9.75 | 9.82 | -0.06 | -0.61% | 9.55 | 10.08 | 53506 | 5236.19 | 1.45% |
| 2024-02-20 | 10.01 | 9.88 | -0.29 | -2.85% | 9.70 | 10.12 | 38295 | 3763.88 | 1.04% |
| 2024-02-19 | 9.65 | 10.17 | 0.50 | 5.17% | 9.65 | 10.18 | 86088 | 8612.58 | 2.33% |