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 | 13.12 | 12.76 | -0.14 | -1.09% | 12.74 | 13.28 | 186925 | 24300.14 | 2.05% |
| 2024-05-15 | 12.85 | 12.90 | 0.07 | 0.55% | 12.78 | 13.27 | 173429 | 22557.06 | 1.90% |
| 2024-05-14 | 12.71 | 12.83 | 0.19 | 1.50% | 12.60 | 12.92 | 143453 | 18342.00 | 1.58% |
| 2024-05-13 | 12.85 | 12.64 | -0.43 | -3.29% | 12.62 | 12.93 | 225087 | 28690.14 | 2.47% |
| 2024-05-10 | 13.03 | 13.07 | 0.23 | 1.79% | 12.67 | 13.21 | 274529 | 35485.93 | 3.02% |
| 2024-05-09 | 12.48 | 12.84 | 0.25 | 1.99% | 12.46 | 12.98 | 219530 | 28054.86 | 2.41% |
| 2024-05-08 | 12.32 | 12.59 | 0.13 | 1.04% | 12.25 | 12.75 | 238509 | 29956.00 | 2.62% |
| 2024-05-07 | 12.49 | 12.46 | 0.02 | 0.16% | 12.40 | 12.70 | 191139 | 23966.20 | 2.10% |
| 2024-05-06 | 12.00 | 12.44 | 0.26 | 2.13% | 11.80 | 12.46 | 253667 | 30844.08 | 2.79% |
| 2024-04-30 | 12.15 | 12.18 | 0.00 | 0.00% | 12.12 | 12.42 | 212690 | 26098.26 | 2.34% |
| 2024-04-29 | 12.29 | 12.18 | -0.10 | -0.81% | 11.91 | 12.30 | 276032 | 33356.25 | 3.03% |
| 2024-04-26 | 11.38 | 12.28 | 0.90 | 7.91% | 11.38 | 12.33 | 378120 | 45563.41 | 4.15% |
| 2024-04-25 | 11.22 | 11.38 | -0.01 | -0.09% | 11.10 | 11.47 | 159740 | 18075.54 | 1.75% |
| 2024-04-24 | 11.03 | 11.39 | 0.41 | 3.73% | 11.00 | 11.39 | 160248 | 17961.30 | 1.76% |
| 2024-04-23 | 11.29 | 10.98 | -0.37 | -3.26% | 10.94 | 11.29 | 213178 | 23578.73 | 2.34% |
| 2024-04-22 | 11.79 | 11.35 | -0.64 | -5.34% | 11.31 | 11.99 | 235538 | 27247.05 | 2.59% |
| 2024-04-19 | 11.93 | 11.99 | 0.09 | 0.76% | 11.89 | 12.30 | 237477 | 28699.50 | 2.61% |
| 2024-04-18 | 11.63 | 11.90 | 0.03 | 0.25% | 11.60 | 11.95 | 181307 | 21360.41 | 1.99% |
| 2024-04-17 | 11.41 | 11.87 | 0.50 | 4.40% | 11.41 | 11.91 | 218498 | 25608.29 | 2.40% |
| 2024-04-16 | 12.28 | 11.37 | -0.79 | -6.50% | 11.33 | 12.36 | 350799 | 41187.31 | 3.85% |
| 2024-04-15 | 12.28 | 12.16 | -0.60 | -4.70% | 11.92 | 12.33 | 390127 | 47242.96 | 4.29% |
| 2024-04-12 | 12.77 | 12.76 | 0.37 | 2.99% | 12.50 | 12.85 | 399186 | 50657.99 | 4.38% |
| 2024-04-11 | 12.14 | 12.39 | -0.17 | -1.35% | 12.08 | 12.75 | 317423 | 39493.27 | 3.49% |
| 2024-04-10 | 12.59 | 12.56 | 0.06 | 0.48% | 12.40 | 12.78 | 389327 | 49098.33 | 4.28% |
| 2024-04-09 | 12.89 | 12.50 | -0.61 | -4.65% | 12.42 | 12.89 | 460061 | 57975.67 | 5.05% |
| 2024-04-08 | 12.34 | 13.11 | 0.94 | 7.72% | 12.22 | 13.35 | 593396 | 76362.05 | 6.52% |
| 2024-04-03 | 12.05 | 12.17 | 0.34 | 2.87% | 11.90 | 12.22 | 349173 | 42191.24 | 3.84% |
| 2024-04-02 | 11.52 | 11.83 | 0.16 | 1.37% | 11.45 | 11.83 | 234476 | 27492.58 | 2.58% |
| 2024-04-01 | 11.55 | 11.67 | 0.32 | 2.82% | 11.42 | 11.72 | 271698 | 31464.10 | 2.98% |
| 2024-03-29 | 11.00 | 11.35 | 0.57 | 5.29% | 10.96 | 11.39 | 323914 | 36319.30 | 3.56% |
| 2024-03-28 | 10.56 | 10.78 | 0.28 | 2.67% | 10.49 | 10.83 | 159086 | 17007.48 | 1.75% |
| 2024-03-27 | 10.65 | 10.50 | -0.17 | -1.59% | 10.47 | 10.73 | 141767 | 15033.52 | 1.56% |
| 2024-03-26 | 10.69 | 10.67 | 0.02 | 0.19% | 10.45 | 10.70 | 117415 | 12419.86 | 1.29% |
| 2024-03-25 | 10.64 | 10.65 | 0.02 | 0.19% | 10.62 | 10.88 | 129546 | 13936.04 | 1.42% |
| 2024-03-22 | 10.80 | 10.63 | -0.31 | -2.83% | 10.56 | 10.86 | 161036 | 17151.44 | 1.77% |
| 2024-03-21 | 11.05 | 10.94 | 0.17 | 1.58% | 10.86 | 11.15 | 189755 | 20789.64 | 2.08% |
| 2024-03-20 | 10.70 | 10.77 | 0.06 | 0.56% | 10.62 | 10.85 | 115694 | 12408.44 | 1.27% |
| 2024-03-19 | 10.71 | 10.71 | -0.03 | -0.28% | 10.68 | 11.00 | 156374 | 16930.91 | 1.72% |
| 2024-03-18 | 10.78 | 10.74 | -0.01 | -0.09% | 10.59 | 10.80 | 174913 | 18662.36 | 1.92% |
| 2024-03-15 | 10.27 | 10.75 | 0.38 | 3.66% | 10.22 | 10.76 | 227072 | 24011.73 | 2.49% |
| 2024-03-14 | 10.38 | 10.37 | 0.11 | 1.07% | 10.29 | 10.58 | 169576 | 17736.18 | 1.86% |
| 2024-03-13 | 10.16 | 10.26 | 0.01 | 0.10% | 10.11 | 10.31 | 99705 | 10176.18 | 1.10% |
| 2024-03-12 | 10.45 | 10.25 | -0.24 | -2.29% | 10.22 | 10.49 | 174714 | 18017.17 | 1.92% |
| 2024-03-11 | 10.62 | 10.49 | 0.00 | 0.00% | 10.37 | 10.65 | 188419 | 19746.68 | 2.07% |
| 2024-03-08 | 10.69 | 10.49 | -0.20 | -1.87% | 10.36 | 10.70 | 203880 | 21339.98 | 2.24% |
| 2024-03-07 | 10.52 | 10.69 | 0.28 | 2.69% | 10.42 | 10.87 | 306347 | 32666.05 | 3.36% |
| 2024-03-06 | 10.22 | 10.41 | 0.21 | 2.06% | 10.16 | 10.43 | 244307 | 25196.20 | 2.68% |
| 2024-03-05 | 10.18 | 10.20 | 0.19 | 1.90% | 10.04 | 10.35 | 255609 | 26028.72 | 2.81% |
| 2024-03-04 | 10.21 | 10.01 | 0.14 | 1.42% | 9.87 | 10.27 | 314621 | 31633.89 | 3.46% |
| 2024-03-01 | 9.64 | 9.87 | 0.30 | 3.13% | 9.60 | 9.90 | 151924 | 14826.49 | 1.67% |
| 2024-02-29 | 9.35 | 9.57 | 0.20 | 2.13% | 9.30 | 9.57 | 121534 | 11505.18 | 1.33% |
| 2024-02-28 | 9.72 | 9.37 | -0.37 | -3.80% | 9.36 | 9.85 | 191253 | 18448.50 | 2.10% |
| 2024-02-27 | 9.48 | 9.74 | 0.22 | 2.31% | 9.46 | 9.74 | 125849 | 12070.70 | 1.38% |
| 2024-02-26 | 9.60 | 9.52 | -0.08 | -0.83% | 9.49 | 9.70 | 104753 | 10012.98 | 1.15% |
| 2024-02-23 | 9.53 | 9.60 | 0.06 | 0.63% | 9.50 | 9.63 | 91527 | 8757.48 | 1.01% |
| 2024-02-22 | 9.42 | 9.54 | 0.11 | 1.17% | 9.38 | 9.57 | 74508 | 7079.83 | 0.82% |
| 2024-02-21 | 9.35 | 9.43 | -0.01 | -0.11% | 9.30 | 9.65 | 127758 | 12122.72 | 1.40% |
| 2024-02-20 | 9.22 | 9.44 | 0.18 | 1.94% | 9.14 | 9.45 | 111252 | 10329.89 | 1.22% |
| 2024-02-19 | 9.35 | 9.26 | -0.09 | -0.96% | 9.15 | 9.38 | 124713 | 11523.71 | 1.37% |
| 2024-02-08 | 9.15 | 9.35 | 0.27 | 2.97% | 9.02 | 9.36 | 184747 | 17037.97 | 2.03% |
| 2024-02-07 | 8.88 | 9.08 | 0.26 | 2.95% | 8.80 | 9.15 | 219762 | 19725.74 | 2.41% |