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 | 11.99 | 12.19 | 0.31 | 2.61% | 11.83 | 12.23 | 17360 | 2099.57 | 1.16% |
| 2024-05-16 | 12.03 | 11.88 | -0.27 | -2.22% | 11.83 | 12.38 | 14981 | 1795.99 | 1.00% |
| 2024-05-15 | 11.82 | 12.15 | 0.32 | 2.70% | 11.81 | 12.40 | 19768 | 2400.58 | 1.32% |
| 2024-05-14 | 12.01 | 11.83 | -0.27 | -2.23% | 11.77 | 12.35 | 19991 | 2405.84 | 1.33% |
| 2024-05-13 | 11.90 | 12.10 | -0.07 | -0.58% | 11.65 | 12.33 | 16290 | 1962.62 | 1.09% |
| 2024-05-10 | 11.76 | 12.17 | 0.33 | 2.79% | 11.71 | 12.50 | 26653 | 3233.25 | 1.78% |
| 2024-05-09 | 11.80 | 11.84 | 0.17 | 1.46% | 11.70 | 11.89 | 13178 | 1559.66 | 0.88% |
| 2024-05-08 | 11.80 | 11.67 | -0.11 | -0.93% | 11.62 | 11.84 | 13198 | 1547.64 | 0.88% |
| 2024-05-07 | 11.73 | 11.78 | 0.07 | 0.60% | 11.51 | 11.85 | 14574 | 1710.92 | 0.97% |
| 2024-05-06 | 11.53 | 11.71 | 0.31 | 2.72% | 11.41 | 11.81 | 20369 | 2367.25 | 1.36% |
| 2024-04-30 | 10.93 | 11.40 | 0.47 | 4.30% | 10.92 | 11.80 | 31199 | 3574.58 | 2.08% |
| 2024-04-29 | 11.11 | 10.93 | 0.76 | 7.47% | 10.74 | 11.28 | 34028 | 3731.05 | 2.27% |
| 2024-04-26 | 10.17 | 10.17 | 0.00 | 0.00% | 9.94 | 10.29 | 15650 | 1587.08 | 1.04% |
| 2024-04-25 | 9.94 | 10.17 | 0.23 | 2.31% | 9.82 | 10.28 | 10774 | 1092.73 | 0.72% |
| 2024-04-24 | 9.52 | 9.94 | 0.32 | 3.33% | 9.52 | 10.00 | 11715 | 1154.25 | 0.78% |
| 2024-04-23 | 9.52 | 9.62 | 0.14 | 1.48% | 9.48 | 9.80 | 10495 | 1012.21 | 0.70% |
| 2024-04-22 | 9.65 | 9.48 | -0.11 | -1.15% | 9.13 | 9.70 | 9853 | 929.70 | 0.66% |
| 2024-04-19 | 9.55 | 9.59 | 0.08 | 0.84% | 9.38 | 9.73 | 10119 | 971.93 | 0.67% |
| 2024-04-18 | 9.61 | 9.51 | -0.19 | -1.96% | 9.42 | 9.76 | 12556 | 1199.09 | 0.84% |
| 2024-04-17 | 8.94 | 9.70 | 1.04 | 12.01% | 8.92 | 9.95 | 24853 | 2384.37 | 1.66% |
| 2024-04-16 | 9.65 | 8.66 | -1.01 | -10.44% | 8.61 | 9.65 | 30472 | 2725.04 | 2.03% |
| 2024-04-15 | 10.27 | 9.67 | -0.54 | -5.29% | 9.48 | 10.28 | 20780 | 2038.76 | 1.39% |
| 2024-04-12 | 10.40 | 10.21 | -0.09 | -0.87% | 10.19 | 10.68 | 14222 | 1487.14 | 0.95% |
| 2024-04-11 | 10.15 | 10.30 | 0.13 | 1.28% | 10.09 | 10.52 | 10723 | 1108.35 | 0.71% |
| 2024-04-10 | 10.52 | 10.17 | -0.32 | -3.05% | 10.03 | 10.58 | 14222 | 1455.33 | 0.95% |
| 2024-04-09 | 10.25 | 10.49 | 0.26 | 2.54% | 10.19 | 10.52 | 12380 | 1287.48 | 0.83% |
| 2024-04-08 | 10.94 | 10.23 | -0.77 | -7.00% | 10.16 | 10.99 | 18175 | 1897.87 | 1.21% |
| 2024-04-03 | 10.93 | 11.00 | 0.07 | 0.64% | 10.81 | 11.06 | 10035 | 1098.75 | 0.67% |
| 2024-04-02 | 10.94 | 10.93 | 0.05 | 0.46% | 10.82 | 11.04 | 10389 | 1132.89 | 0.69% |
| 2024-04-01 | 10.68 | 10.88 | 0.34 | 3.23% | 10.51 | 10.88 | 11897 | 1279.33 | 0.79% |
| 2024-03-29 | 10.57 | 10.54 | 0.21 | 2.03% | 10.22 | 10.57 | 11495 | 1198.60 | 0.77% |
| 2024-03-28 | 9.95 | 10.33 | 0.33 | 3.30% | 9.95 | 10.54 | 11620 | 1196.56 | 0.77% |
| 2024-03-27 | 10.29 | 10.00 | -0.28 | -2.72% | 9.98 | 10.38 | 9132 | 924.28 | 0.61% |
| 2024-03-26 | 10.39 | 10.28 | -0.07 | -0.68% | 10.12 | 10.39 | 11524 | 1178.35 | 0.77% |
| 2024-03-25 | 10.62 | 10.35 | -0.21 | -1.99% | 10.35 | 10.70 | 16596 | 1751.58 | 1.11% |
| 2024-03-22 | 10.98 | 10.56 | -0.26 | -2.40% | 10.43 | 10.98 | 16109 | 1707.74 | 1.07% |
| 2024-03-21 | 10.72 | 10.82 | 0.11 | 1.03% | 10.54 | 10.94 | 15384 | 1660.55 | 1.03% |
| 2024-03-20 | 10.71 | 10.71 | 0.01 | 0.09% | 10.58 | 10.76 | 16885 | 1802.28 | 1.13% |
| 2024-03-19 | 10.60 | 10.70 | 0.16 | 1.52% | 10.45 | 10.76 | 19459 | 2071.51 | 1.30% |
| 2024-03-18 | 10.30 | 10.54 | 0.31 | 3.03% | 10.23 | 10.56 | 24845 | 2577.74 | 1.66% |
| 2024-03-15 | 9.99 | 10.23 | 0.15 | 1.49% | 9.84 | 10.28 | 16803 | 1694.12 | 3.00% |
| 2024-03-14 | 10.13 | 10.08 | -0.05 | -0.49% | 9.88 | 10.25 | 16183 | 1630.58 | 2.89% |
| 2024-03-13 | 10.12 | 10.13 | 0.04 | 0.40% | 10.01 | 10.26 | 17935 | 1817.52 | 3.20% |
| 2024-03-12 | 9.89 | 10.09 | 0.22 | 2.23% | 9.79 | 10.18 | 25972 | 2590.86 | 4.63% |
| 2024-03-11 | 9.62 | 9.87 | 0.25 | 2.60% | 9.52 | 10.03 | 29671 | 2922.14 | 5.29% |
| 2024-03-08 | 9.64 | 9.62 | 0.04 | 0.42% | 9.42 | 9.71 | 11846 | 1135.17 | 2.11% |
| 2024-03-07 | 9.64 | 9.58 | -0.05 | -0.52% | 9.46 | 9.85 | 16683 | 1617.60 | 2.98% |
| 2024-03-06 | 9.34 | 9.63 | 0.22 | 2.34% | 9.34 | 9.79 | 12509 | 1194.41 | 2.23% |
| 2024-03-05 | 9.74 | 9.41 | -0.33 | -3.39% | 9.32 | 9.74 | 16786 | 1584.43 | 2.99% |
| 2024-03-04 | 9.79 | 9.74 | 0.00 | 0.00% | 9.48 | 9.85 | 23800 | 2301.56 | 4.24% |
| 2024-03-01 | 9.64 | 9.74 | 0.10 | 1.04% | 9.50 | 9.85 | 31296 | 3033.05 | 5.58% |
| 2024-02-29 | 9.01 | 9.64 | 0.50 | 5.47% | 8.95 | 9.69 | 29110 | 2726.07 | 5.19% |
| 2024-02-28 | 10.27 | 9.14 | -1.08 | -10.57% | 9.12 | 10.38 | 55206 | 5370.51 | 9.85% |
| 2024-02-27 | 9.98 | 10.22 | 0.29 | 2.92% | 9.80 | 10.25 | 27378 | 2754.77 | 4.88% |
| 2024-02-26 | 9.90 | 9.93 | 0.18 | 1.85% | 9.72 | 10.24 | 33870 | 3374.22 | 6.04% |
| 2024-02-23 | 9.31 | 9.75 | 0.45 | 4.84% | 9.30 | 9.84 | 36733 | 3514.65 | 6.55% |
| 2024-02-22 | 9.07 | 9.30 | 0.34 | 3.79% | 8.97 | 9.34 | 33095 | 3033.58 | 5.90% |
| 2024-02-21 | 8.61 | 8.96 | 0.29 | 3.34% | 8.54 | 9.35 | 41542 | 3732.68 | 7.41% |
| 2024-02-20 | 8.60 | 8.67 | 0.08 | 0.93% | 8.33 | 8.73 | 28158 | 2414.61 | 5.02% |
| 2024-02-19 | 8.60 | 8.59 | 0.05 | 0.59% | 8.33 | 9.07 | 54274 | 4706.89 | 9.68% |