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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 11.64 | 11.57 | -0.04 | -0.34% | 11.40 | 11.76 | 24516 | 2849.76 | 1.35% |
| 2024-05-14 | 11.30 | 11.61 | 0.31 | 2.74% | 11.30 | 11.68 | 35890 | 4142.54 | 1.98% |
| 2024-05-13 | 11.81 | 11.30 | -0.51 | -4.32% | 11.30 | 11.81 | 42763 | 4875.18 | 2.36% |
| 2024-05-10 | 12.25 | 11.81 | -0.36 | -2.96% | 11.79 | 12.28 | 35559 | 4236.25 | 1.96% |
| 2024-05-09 | 12.22 | 12.17 | 0.02 | 0.16% | 12.16 | 12.36 | 25401 | 3113.11 | 1.40% |
| 2024-05-08 | 12.46 | 12.15 | -0.25 | -2.02% | 12.14 | 12.47 | 28504 | 3494.51 | 1.57% |
| 2024-05-07 | 12.36 | 12.40 | 0.05 | 0.40% | 12.25 | 12.46 | 31994 | 3955.64 | 1.77% |
| 2024-05-06 | 12.12 | 12.35 | 0.32 | 2.66% | 12.11 | 12.48 | 44214 | 5437.92 | 2.44% |
| 2024-04-30 | 12.61 | 12.03 | -0.39 | -3.14% | 12.01 | 12.66 | 47777 | 5807.63 | 2.64% |
| 2024-04-29 | 12.07 | 12.42 | 0.36 | 2.99% | 12.07 | 12.46 | 44786 | 5514.29 | 2.47% |
| 2024-04-26 | 12.10 | 12.06 | 0.03 | 0.25% | 11.81 | 12.17 | 45780 | 5513.21 | 2.53% |
| 2024-04-25 | 11.73 | 12.03 | 0.27 | 2.30% | 11.62 | 12.16 | 48729 | 5845.53 | 2.69% |
| 2024-04-24 | 11.51 | 11.76 | 0.37 | 3.25% | 11.46 | 11.76 | 42309 | 4931.41 | 2.34% |
| 2024-04-23 | 10.86 | 11.39 | 0.37 | 3.36% | 10.86 | 11.43 | 45784 | 5173.48 | 2.53% |
| 2024-04-22 | 11.51 | 11.02 | -0.38 | -3.33% | 10.98 | 11.51 | 41045 | 4563.87 | 2.27% |
| 2024-04-19 | 11.65 | 11.40 | -0.35 | -2.98% | 11.30 | 11.75 | 42207 | 4848.03 | 2.33% |
| 2024-04-18 | 11.89 | 11.75 | -0.16 | -1.34% | 11.45 | 12.10 | 59753 | 7027.42 | 3.30% |
| 2024-04-17 | 10.89 | 11.91 | 0.86 | 7.78% | 10.85 | 12.05 | 72865 | 8476.24 | 4.02% |
| 2024-04-16 | 11.93 | 11.05 | -1.23 | -10.02% | 11.05 | 12.10 | 70916 | 7934.22 | 3.91% |
| 2024-04-15 | 12.59 | 12.28 | -0.50 | -3.91% | 11.65 | 12.79 | 74240 | 9072.31 | 4.10% |
| 2024-04-12 | 13.44 | 12.78 | -0.60 | -4.48% | 12.76 | 13.45 | 58379 | 7621.37 | 3.22% |
| 2024-04-11 | 13.70 | 13.38 | -0.40 | -2.90% | 13.25 | 13.70 | 59374 | 7970.17 | 3.28% |
| 2024-04-10 | 13.34 | 13.78 | 0.46 | 3.45% | 13.13 | 13.95 | 83830 | 11437.98 | 4.63% |
| 2024-04-09 | 13.00 | 13.32 | 0.22 | 1.68% | 13.00 | 13.35 | 49167 | 6498.04 | 2.71% |
| 2024-04-08 | 14.00 | 13.10 | -1.06 | -7.49% | 13.05 | 14.01 | 91366 | 12217.27 | 5.04% |
| 2024-04-03 | 15.13 | 14.16 | -1.04 | -6.84% | 14.14 | 15.38 | 107937 | 15701.07 | 5.96% |
| 2024-04-02 | 15.65 | 15.20 | -0.45 | -2.88% | 15.09 | 16.04 | 102604 | 15920.83 | 5.66% |
| 2024-04-01 | 15.38 | 15.65 | 0.14 | 0.90% | 15.38 | 16.18 | 125408 | 19785.72 | 6.92% |
| 2024-03-29 | 14.90 | 15.51 | 0.54 | 3.61% | 14.61 | 15.52 | 111228 | 16937.89 | 6.14% |
| 2024-03-28 | 14.50 | 14.97 | 0.07 | 0.47% | 14.46 | 15.47 | 106190 | 16003.28 | 5.86% |
| 2024-03-27 | 16.25 | 14.90 | -1.65 | -9.97% | 14.90 | 16.32 | 164246 | 25572.56 | 9.07% |
| 2024-03-26 | 15.62 | 16.55 | 0.81 | 5.15% | 15.22 | 16.70 | 212715 | 34043.47 | 11.74% |
| 2024-03-25 | 15.20 | 15.74 | 0.33 | 2.14% | 14.85 | 16.84 | 243517 | 38527.61 | 13.44% |
| 2024-03-22 | 14.88 | 15.41 | 0.34 | 2.26% | 14.82 | 15.63 | 210778 | 32334.34 | 11.63% |
| 2024-03-21 | 14.49 | 15.07 | 0.57 | 3.93% | 14.39 | 15.45 | 181367 | 27194.46 | 10.01% |
| 2024-03-20 | 14.29 | 14.50 | 0.14 | 0.97% | 14.22 | 14.65 | 66719 | 9659.69 | 3.68% |
| 2024-03-19 | 14.92 | 14.36 | -0.52 | -3.49% | 14.30 | 14.92 | 103174 | 15051.81 | 5.70% |
| 2024-03-18 | 14.75 | 14.88 | 0.16 | 1.09% | 14.62 | 14.88 | 99520 | 14708.21 | 5.49% |
| 2024-03-15 | 14.73 | 14.72 | 0.02 | 0.14% | 14.41 | 14.85 | 87549 | 12794.75 | 4.83% |
| 2024-03-14 | 14.81 | 14.70 | -0.51 | -3.35% | 14.41 | 15.05 | 139320 | 20540.89 | 7.69% |
| 2024-03-13 | 14.16 | 15.21 | 0.90 | 6.29% | 13.95 | 15.41 | 184277 | 26809.57 | 10.17% |
| 2024-03-12 | 14.01 | 14.31 | 0.31 | 2.21% | 13.90 | 14.34 | 95485 | 13527.23 | 5.27% |
| 2024-03-11 | 14.11 | 14.00 | -0.13 | -0.92% | 13.65 | 14.20 | 88137 | 12198.45 | 4.87% |
| 2024-03-08 | 13.78 | 14.13 | 0.21 | 1.51% | 13.50 | 14.23 | 85109 | 11905.49 | 4.70% |
| 2024-03-07 | 14.45 | 13.92 | -0.71 | -4.85% | 13.83 | 14.76 | 116249 | 16549.06 | 6.42% |
| 2024-03-06 | 14.08 | 14.63 | 0.48 | 3.39% | 13.91 | 14.88 | 127402 | 18406.74 | 7.03% |
| 2024-03-05 | 14.51 | 14.15 | -0.52 | -3.54% | 14.08 | 14.91 | 107833 | 15609.90 | 5.95% |
| 2024-03-04 | 15.10 | 14.67 | -0.51 | -3.36% | 14.45 | 15.13 | 137410 | 20221.04 | 7.58% |
| 2024-03-01 | 14.70 | 15.18 | 0.44 | 2.99% | 14.19 | 15.64 | 192830 | 28479.46 | 10.64% |
| 2024-02-29 | 13.70 | 14.74 | 0.57 | 4.02% | 13.26 | 15.01 | 182486 | 26311.20 | 10.07% |
| 2024-02-28 | 15.41 | 14.17 | -1.30 | -8.40% | 13.92 | 16.36 | 257706 | 40009.11 | 14.22% |
| 2024-02-27 | 15.00 | 15.47 | -0.05 | -0.32% | 14.63 | 15.53 | 217830 | 32793.20 | 12.02% |
| 2024-02-26 | 15.01 | 15.52 | 0.93 | 6.37% | 14.79 | 16.00 | 305847 | 46814.12 | 16.88% |
| 2024-02-23 | 13.26 | 14.59 | 1.33 | 10.03% | 13.26 | 14.59 | 226099 | 31319.17 | 12.48% |
| 2024-02-22 | 13.09 | 13.26 | 0.26 | 2.00% | 12.73 | 13.28 | 182221 | 23827.65 | 10.06% |
| 2024-02-21 | 12.90 | 13.00 | 0.09 | 0.70% | 12.53 | 13.89 | 236178 | 30874.69 | 13.04% |
| 2024-02-20 | 12.70 | 12.91 | 0.47 | 3.78% | 12.18 | 13.40 | 233462 | 29885.12 | 12.89% |
| 2024-02-19 | 11.31 | 12.44 | 1.13 | 9.99% | 11.11 | 12.44 | 181809 | 21457.27 | 10.04% |
| 2024-02-08 | 11.13 | 11.31 | -0.50 | -4.23% | 10.63 | 11.95 | 191417 | 21126.83 | 10.57% |
| 2024-02-07 | 12.70 | 11.81 | -1.31 | -9.98% | 11.81 | 12.90 | 166200 | 19993.19 | 9.17% |
| 2024-02-06 | 13.12 | 13.12 | -1.46 | -10.01% | 13.12 | 14.15 | 193296 | 25741.87 | 10.67% |