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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 11.84 | 12.18 | 0.34 | 2.87% | 11.83 | 12.38 | 11096 | 1354.09 | 0.62% |
| 2024-05-15 | 11.97 | 11.84 | -0.17 | -1.42% | 11.79 | 12.00 | 7853 | 933.39 | 0.44% |
| 2024-05-14 | 11.71 | 12.01 | 0.27 | 2.30% | 11.71 | 12.05 | 10615 | 1265.98 | 0.59% |
| 2024-05-13 | 12.23 | 11.74 | -0.50 | -4.08% | 11.66 | 12.23 | 13718 | 1616.17 | 0.76% |
| 2024-05-10 | 12.41 | 12.24 | -0.23 | -1.84% | 12.20 | 12.73 | 8254 | 1021.54 | 0.46% |
| 2024-05-09 | 12.53 | 12.47 | -0.06 | -0.48% | 12.44 | 12.71 | 10020 | 1258.08 | 0.56% |
| 2024-05-08 | 12.98 | 12.53 | -0.55 | -4.20% | 12.45 | 13.04 | 15016 | 1891.57 | 0.83% |
| 2024-05-07 | 12.35 | 13.08 | 0.61 | 4.89% | 12.11 | 13.30 | 22864 | 2950.09 | 1.27% |
| 2024-05-06 | 12.42 | 12.47 | 0.16 | 1.30% | 12.32 | 12.66 | 19688 | 2453.08 | 1.09% |
| 2024-04-30 | 12.06 | 12.31 | 0.10 | 0.82% | 12.06 | 12.44 | 13819 | 1697.28 | 0.77% |
| 2024-04-29 | 11.84 | 12.21 | 0.37 | 3.13% | 11.62 | 12.24 | 18107 | 2175.85 | 1.00% |
| 2024-04-26 | 11.11 | 11.84 | 0.63 | 5.62% | 11.07 | 12.00 | 21351 | 2465.53 | 1.18% |
| 2024-04-25 | 11.24 | 11.21 | -0.12 | -1.06% | 11.01 | 11.47 | 17323 | 1947.67 | 0.96% |
| 2024-04-24 | 10.94 | 11.33 | 0.47 | 4.33% | 10.78 | 11.33 | 17529 | 1954.18 | 0.97% |
| 2024-04-23 | 10.95 | 10.86 | 0.09 | 0.84% | 10.71 | 11.10 | 18282 | 1997.18 | 1.01% |
| 2024-04-22 | 10.62 | 10.77 | 0.21 | 1.99% | 10.28 | 10.95 | 12025 | 1286.88 | 0.67% |
| 2024-04-19 | 10.87 | 10.56 | -0.26 | -2.40% | 10.53 | 10.96 | 10815 | 1152.84 | 0.60% |
| 2024-04-18 | 11.28 | 10.82 | -0.20 | -1.81% | 10.63 | 11.28 | 17819 | 1939.91 | 0.99% |
| 2024-04-17 | 10.45 | 11.02 | 0.79 | 7.72% | 10.32 | 11.33 | 27508 | 3016.94 | 1.53% |
| 2024-04-16 | 11.03 | 10.23 | -0.96 | -8.58% | 10.10 | 11.04 | 23598 | 2439.67 | 1.31% |
| 2024-04-15 | 11.39 | 11.19 | -0.91 | -7.52% | 11.00 | 12.35 | 23101 | 2658.70 | 1.28% |
| 2024-04-12 | 12.23 | 12.10 | -0.21 | -1.71% | 12.10 | 12.56 | 9534 | 1174.76 | 0.53% |
| 2024-04-11 | 12.30 | 12.31 | -0.07 | -0.57% | 12.21 | 12.66 | 7650 | 952.32 | 0.42% |
| 2024-04-10 | 12.95 | 12.38 | -0.53 | -4.11% | 12.32 | 12.95 | 11057 | 1381.25 | 0.61% |
| 2024-04-09 | 12.66 | 12.91 | 0.25 | 1.97% | 12.55 | 12.97 | 12658 | 1615.12 | 0.70% |
| 2024-04-08 | 13.31 | 12.66 | -0.81 | -6.01% | 12.66 | 13.40 | 14494 | 1878.06 | 0.80% |
| 2024-04-03 | 13.58 | 13.47 | -0.17 | -1.25% | 13.23 | 13.65 | 14213 | 1903.01 | 0.79% |
| 2024-04-02 | 13.94 | 13.64 | -0.32 | -2.29% | 13.49 | 13.99 | 12406 | 1696.20 | 0.69% |
| 2024-04-01 | 13.35 | 13.96 | 0.61 | 4.57% | 13.09 | 14.05 | 19306 | 2666.85 | 1.07% |
| 2024-03-29 | 13.14 | 13.35 | 0.31 | 2.38% | 12.83 | 13.37 | 15541 | 2036.14 | 0.86% |
| 2024-03-28 | 12.66 | 13.04 | 0.54 | 4.32% | 12.50 | 13.25 | 17755 | 2304.06 | 0.99% |
| 2024-03-27 | 13.25 | 12.50 | -0.74 | -5.59% | 12.50 | 13.37 | 13852 | 1781.44 | 0.77% |
| 2024-03-26 | 13.41 | 13.24 | -0.37 | -2.72% | 13.03 | 13.67 | 11054 | 1474.78 | 0.61% |
| 2024-03-25 | 14.15 | 13.61 | -0.54 | -3.82% | 13.60 | 14.22 | 15608 | 2167.44 | 0.87% |
| 2024-03-22 | 14.29 | 14.15 | -0.15 | -1.05% | 13.83 | 14.38 | 17507 | 2464.40 | 0.97% |
| 2024-03-21 | 14.34 | 14.30 | 0.00 | 0.00% | 14.00 | 14.71 | 16498 | 2361.65 | 0.92% |
| 2024-03-20 | 13.95 | 14.30 | 0.34 | 2.44% | 13.91 | 14.36 | 25520 | 3617.59 | 1.42% |
| 2024-03-19 | 13.83 | 13.96 | 0.16 | 1.16% | 13.70 | 14.05 | 25504 | 3537.76 | 1.42% |
| 2024-03-18 | 13.75 | 13.80 | 0.16 | 1.17% | 13.50 | 13.89 | 19999 | 2739.56 | 1.11% |
| 2024-03-15 | 13.62 | 13.64 | 0.01 | 0.07% | 13.41 | 13.69 | 11327 | 1535.09 | 0.63% |
| 2024-03-14 | 13.92 | 13.63 | -0.33 | -2.36% | 13.40 | 13.93 | 10841 | 1480.10 | 0.60% |
| 2024-03-13 | 13.64 | 13.96 | 0.34 | 2.50% | 13.60 | 14.16 | 14061 | 1957.67 | 0.78% |
| 2024-03-12 | 13.61 | 13.62 | 0.14 | 1.04% | 13.41 | 13.76 | 11654 | 1582.90 | 0.65% |
| 2024-03-11 | 13.13 | 13.48 | 0.34 | 2.59% | 13.05 | 13.48 | 10539 | 1398.64 | 0.58% |
| 2024-03-08 | 13.12 | 13.14 | 0.07 | 0.54% | 12.85 | 13.31 | 8512 | 1114.80 | 0.47% |
| 2024-03-07 | 13.39 | 13.07 | -0.27 | -2.02% | 12.93 | 13.69 | 12765 | 1701.79 | 0.71% |
| 2024-03-06 | 13.30 | 13.34 | -0.01 | -0.07% | 13.00 | 13.62 | 14134 | 1884.78 | 0.78% |
| 2024-03-05 | 13.77 | 13.35 | -0.45 | -3.26% | 13.20 | 13.86 | 13826 | 1862.91 | 0.77% |
| 2024-03-04 | 13.82 | 13.80 | -0.11 | -0.79% | 13.40 | 14.07 | 12638 | 1742.73 | 0.70% |
| 2024-03-01 | 13.41 | 13.91 | 0.47 | 3.50% | 13.41 | 13.97 | 15968 | 2195.81 | 0.89% |
| 2024-02-29 | 12.87 | 13.44 | 0.46 | 3.54% | 12.78 | 13.78 | 15643 | 2088.55 | 0.87% |
| 2024-02-28 | 14.69 | 12.98 | -1.61 | -11.03% | 12.92 | 15.14 | 26640 | 3733.58 | 1.48% |
| 2024-02-27 | 14.10 | 14.59 | 0.46 | 3.26% | 13.99 | 14.67 | 11535 | 1659.78 | 0.64% |
| 2024-02-26 | 13.64 | 14.13 | 0.37 | 2.69% | 13.60 | 14.44 | 16113 | 2266.67 | 0.89% |
| 2024-02-23 | 13.27 | 13.76 | 0.53 | 4.01% | 13.15 | 13.79 | 17160 | 2321.24 | 0.95% |
| 2024-02-22 | 12.96 | 13.23 | 0.33 | 2.56% | 12.89 | 13.44 | 12127 | 1596.14 | 0.67% |
| 2024-02-21 | 12.21 | 12.90 | 0.45 | 3.61% | 12.05 | 13.24 | 17494 | 2262.19 | 0.97% |
| 2024-02-20 | 12.47 | 12.45 | 0.16 | 1.30% | 11.82 | 12.55 | 14542 | 1778.52 | 0.81% |
| 2024-02-19 | 11.57 | 12.29 | 0.96 | 8.47% | 11.57 | 12.50 | 30069 | 3659.95 | 1.67% |
| 2024-02-08 | 9.84 | 11.33 | 1.33 | 13.30% | 9.76 | 11.46 | 30323 | 3215.18 | 1.68% |
| 2024-02-07 | 10.39 | 10.00 | -0.20 | -1.96% | 9.59 | 10.39 | 35022 | 3473.10 | 1.94% |