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 | 11.91 | 11.80 | 0.04 | 0.34% | 11.79 | 12.04 | 20046 | 2390.14 | 0.68% |
| 2024-05-15 | 11.90 | 11.76 | -0.14 | -1.18% | 11.70 | 12.08 | 19498 | 2316.16 | 0.66% |
| 2024-05-14 | 11.92 | 11.90 | 0.04 | 0.34% | 11.88 | 12.17 | 19770 | 2366.77 | 0.67% |
| 2024-05-13 | 12.00 | 11.86 | -0.52 | -4.20% | 11.80 | 12.21 | 27927 | 3336.08 | 0.95% |
| 2024-05-10 | 12.76 | 12.38 | -0.39 | -3.05% | 12.32 | 12.82 | 22769 | 2838.08 | 0.77% |
| 2024-05-09 | 12.39 | 12.77 | 0.25 | 2.00% | 12.30 | 12.88 | 24548 | 3127.85 | 0.83% |
| 2024-05-08 | 12.74 | 12.52 | -0.15 | -1.18% | 12.35 | 12.93 | 42618 | 5376.33 | 1.45% |
| 2024-05-07 | 12.53 | 12.67 | 0.18 | 1.44% | 12.36 | 12.70 | 28714 | 3610.57 | 0.98% |
| 2024-05-06 | 12.54 | 12.49 | 0.22 | 1.79% | 12.40 | 12.63 | 32794 | 4099.31 | 1.11% |
| 2024-04-30 | 12.59 | 12.27 | -0.11 | -0.89% | 12.16 | 12.59 | 47096 | 5810.28 | 1.60% |
| 2024-04-29 | 12.24 | 12.38 | 0.28 | 2.31% | 12.17 | 12.58 | 42690 | 5280.67 | 1.45% |
| 2024-04-26 | 11.68 | 12.10 | 0.36 | 3.07% | 11.63 | 12.21 | 33122 | 3981.26 | 1.13% |
| 2024-04-25 | 11.81 | 11.74 | -0.07 | -0.59% | 11.61 | 11.97 | 30228 | 3562.86 | 1.03% |
| 2024-04-24 | 11.36 | 11.81 | 0.41 | 3.60% | 11.36 | 11.83 | 27050 | 3158.65 | 0.92% |
| 2024-04-23 | 11.19 | 11.40 | 0.15 | 1.33% | 11.14 | 11.52 | 26639 | 3030.19 | 0.90% |
| 2024-04-22 | 10.91 | 11.25 | 0.29 | 2.65% | 10.47 | 11.42 | 42036 | 4635.39 | 1.43% |
| 2024-04-19 | 11.22 | 10.96 | -0.36 | -3.18% | 10.81 | 11.30 | 39868 | 4374.19 | 1.35% |
| 2024-04-18 | 11.19 | 11.32 | 0.13 | 1.16% | 10.91 | 11.63 | 41888 | 4744.93 | 1.43% |
| 2024-04-17 | 11.09 | 11.19 | 0.27 | 2.47% | 10.97 | 11.50 | 68671 | 7695.30 | 2.35% |
| 2024-04-16 | 11.89 | 10.92 | -0.97 | -8.16% | 10.78 | 11.89 | 53245 | 5968.96 | 1.82% |
| 2024-04-15 | 12.04 | 11.89 | -0.32 | -2.62% | 11.71 | 12.44 | 28314 | 3397.25 | 0.97% |
| 2024-04-12 | 12.36 | 12.21 | -0.09 | -0.73% | 12.18 | 12.51 | 17577 | 2166.64 | 0.60% |
| 2024-04-11 | 12.31 | 12.30 | -0.10 | -0.81% | 12.27 | 12.55 | 20123 | 2492.95 | 0.69% |
| 2024-04-10 | 12.87 | 12.40 | -0.57 | -4.39% | 12.30 | 12.93 | 25581 | 3201.93 | 0.87% |
| 2024-04-09 | 12.74 | 12.97 | 0.25 | 1.97% | 12.62 | 12.99 | 19377 | 2488.27 | 0.66% |
| 2024-04-08 | 13.37 | 12.72 | -0.67 | -5.00% | 12.65 | 13.49 | 29124 | 3761.50 | 0.99% |
| 2024-04-03 | 13.59 | 13.39 | -0.16 | -1.18% | 13.07 | 13.59 | 18115 | 2418.43 | 0.62% |
| 2024-04-02 | 13.84 | 13.55 | -0.23 | -1.67% | 13.35 | 13.84 | 18737 | 2533.55 | 0.64% |
| 2024-04-01 | 13.68 | 13.78 | 0.13 | 0.95% | 13.58 | 13.97 | 24449 | 3368.10 | 0.83% |
| 2024-03-29 | 12.94 | 13.65 | 0.76 | 5.90% | 12.77 | 13.68 | 31497 | 4158.41 | 1.08% |
| 2024-03-28 | 12.62 | 12.89 | 0.21 | 1.66% | 12.52 | 13.12 | 22939 | 2940.61 | 0.78% |
| 2024-03-27 | 13.17 | 12.68 | -0.50 | -3.79% | 12.67 | 13.22 | 28532 | 3676.41 | 0.97% |
| 2024-03-26 | 13.50 | 13.18 | -0.31 | -2.30% | 13.01 | 13.57 | 35307 | 4663.77 | 1.21% |
| 2024-03-25 | 14.17 | 13.49 | -0.54 | -3.85% | 13.46 | 14.17 | 40965 | 5618.48 | 1.40% |
| 2024-03-22 | 14.29 | 14.03 | -0.26 | -1.82% | 13.97 | 14.40 | 41301 | 5840.51 | 1.41% |
| 2024-03-21 | 14.56 | 14.29 | -0.45 | -3.05% | 14.26 | 14.90 | 38703 | 5620.41 | 1.32% |
| 2024-03-20 | 14.80 | 14.74 | -0.10 | -0.67% | 14.56 | 15.05 | 20512 | 3019.34 | 0.70% |
| 2024-03-19 | 14.84 | 14.84 | -0.07 | -0.47% | 14.79 | 15.05 | 26810 | 3998.54 | 0.92% |
| 2024-03-18 | 14.79 | 14.91 | 0.20 | 1.36% | 14.58 | 14.94 | 29535 | 4350.65 | 1.01% |
| 2024-03-15 | 14.70 | 14.71 | 0.02 | 0.14% | 14.43 | 14.74 | 15297 | 2231.40 | 0.52% |
| 2024-03-14 | 15.17 | 14.69 | -0.50 | -3.29% | 14.53 | 15.21 | 25373 | 3759.31 | 0.87% |
| 2024-03-13 | 15.21 | 15.19 | -0.02 | -0.13% | 15.14 | 15.41 | 18525 | 2829.39 | 0.63% |
| 2024-03-12 | 15.05 | 15.21 | 0.10 | 0.66% | 14.92 | 15.34 | 15574 | 2358.98 | 0.53% |
| 2024-03-11 | 14.71 | 15.11 | 0.30 | 2.03% | 14.55 | 15.15 | 20190 | 3004.50 | 0.69% |
| 2024-03-08 | 14.44 | 14.81 | 0.35 | 2.42% | 14.44 | 14.98 | 23642 | 3488.90 | 0.81% |
| 2024-03-07 | 14.92 | 14.46 | -0.46 | -3.08% | 14.45 | 15.14 | 18817 | 2783.23 | 0.64% |
| 2024-03-06 | 14.82 | 14.92 | 0.09 | 0.61% | 14.53 | 15.16 | 23122 | 3431.58 | 0.79% |
| 2024-03-05 | 15.06 | 14.83 | -0.23 | -1.53% | 14.70 | 15.24 | 30416 | 4561.65 | 1.04% |
| 2024-03-04 | 15.16 | 15.06 | -0.10 | -0.66% | 14.84 | 15.36 | 24680 | 3723.37 | 0.84% |
| 2024-03-01 | 14.97 | 15.16 | 0.10 | 0.66% | 14.82 | 15.29 | 31783 | 4810.11 | 1.09% |
| 2024-02-29 | 14.08 | 15.06 | 0.98 | 6.96% | 14.06 | 15.08 | 35738 | 5227.80 | 1.22% |
| 2024-02-28 | 15.30 | 14.08 | -1.22 | -7.97% | 14.08 | 15.65 | 38758 | 5756.10 | 1.32% |
| 2024-02-27 | 14.53 | 15.30 | 0.62 | 4.22% | 14.53 | 15.31 | 32901 | 4912.15 | 1.12% |
| 2024-02-26 | 14.69 | 14.68 | -0.12 | -0.81% | 14.57 | 14.98 | 27950 | 4126.45 | 0.95% |
| 2024-02-23 | 14.52 | 14.80 | 0.30 | 2.07% | 14.37 | 14.87 | 17656 | 2585.50 | 0.60% |
| 2024-02-22 | 14.33 | 14.50 | 0.18 | 1.26% | 14.27 | 14.60 | 15359 | 2218.71 | 0.52% |
| 2024-02-21 | 14.30 | 14.32 | -0.15 | -1.04% | 14.18 | 14.88 | 23105 | 3353.06 | 0.79% |
| 2024-02-20 | 14.48 | 14.47 | -0.14 | -0.96% | 14.20 | 14.63 | 14319 | 2061.63 | 0.49% |
| 2024-02-19 | 14.91 | 14.61 | -0.30 | -2.01% | 14.45 | 15.18 | 27655 | 4081.76 | 0.94% |
| 2024-02-08 | 13.75 | 14.91 | 1.41 | 10.44% | 13.52 | 15.13 | 45462 | 6707.36 | 1.55% |
| 2024-02-07 | 13.10 | 13.50 | 0.37 | 2.82% | 13.01 | 13.90 | 47003 | 6353.32 | 1.61% |