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 | 12.45 | 12.44 | -0.02 | -0.16% | 12.41 | 12.64 | 65683 | 8231.11 | 0.91% |
| 2024-05-15 | 12.50 | 12.46 | -0.18 | -1.42% | 12.43 | 12.73 | 72253 | 9059.56 | 1.00% |
| 2024-05-14 | 12.49 | 12.64 | 0.26 | 2.10% | 12.47 | 12.84 | 97829 | 12342.38 | 1.35% |
| 2024-05-13 | 12.69 | 12.38 | -0.38 | -2.98% | 12.33 | 12.69 | 105664 | 13131.48 | 1.46% |
| 2024-05-10 | 13.07 | 12.76 | -0.35 | -2.67% | 12.68 | 13.19 | 114915 | 14742.59 | 1.59% |
| 2024-05-09 | 13.14 | 13.11 | -0.01 | -0.08% | 13.07 | 13.23 | 95164 | 12496.97 | 1.31% |
| 2024-05-08 | 13.50 | 13.12 | -0.59 | -4.30% | 13.06 | 13.50 | 159434 | 21107.78 | 2.20% |
| 2024-05-07 | 13.45 | 13.71 | 0.22 | 1.63% | 13.40 | 14.03 | 175208 | 23997.29 | 2.42% |
| 2024-05-06 | 13.50 | 13.49 | 0.06 | 0.45% | 13.46 | 13.85 | 104422 | 14183.25 | 1.44% |
| 2024-04-30 | 13.56 | 13.43 | -0.13 | -0.96% | 13.29 | 13.68 | 104323 | 14063.60 | 1.44% |
| 2024-04-29 | 13.43 | 13.56 | 0.26 | 1.95% | 13.39 | 13.61 | 147945 | 19980.24 | 2.04% |
| 2024-04-26 | 13.05 | 13.30 | 0.60 | 4.72% | 12.79 | 13.41 | 166020 | 21894.20 | 2.29% |
| 2024-04-25 | 12.98 | 12.70 | -0.35 | -2.68% | 12.69 | 12.98 | 105360 | 13464.31 | 1.45% |
| 2024-04-24 | 12.68 | 13.05 | 0.43 | 3.41% | 12.68 | 13.06 | 110541 | 14275.14 | 1.53% |
| 2024-04-23 | 12.50 | 12.62 | 0.10 | 0.80% | 12.50 | 12.77 | 73729 | 9326.87 | 1.02% |
| 2024-04-22 | 12.25 | 12.52 | 0.11 | 0.89% | 12.06 | 12.70 | 89728 | 11159.09 | 1.24% |
| 2024-04-19 | 12.55 | 12.41 | -0.28 | -2.21% | 12.40 | 12.74 | 87653 | 10973.62 | 1.21% |
| 2024-04-18 | 12.75 | 12.69 | -0.11 | -0.86% | 12.52 | 13.08 | 121393 | 15616.23 | 1.68% |
| 2024-04-17 | 12.22 | 12.80 | 0.77 | 6.40% | 12.22 | 12.80 | 133476 | 16850.93 | 1.84% |
| 2024-04-16 | 12.80 | 12.03 | -0.84 | -6.53% | 12.01 | 12.95 | 155864 | 19274.10 | 2.15% |
| 2024-04-15 | 12.90 | 12.87 | -0.08 | -0.62% | 12.61 | 13.22 | 139009 | 17966.45 | 1.92% |
| 2024-04-12 | 13.19 | 12.95 | -0.18 | -1.37% | 12.93 | 13.30 | 103999 | 13638.44 | 1.44% |
| 2024-04-11 | 12.76 | 13.13 | 0.33 | 2.58% | 12.72 | 13.38 | 134726 | 17727.97 | 1.86% |
| 2024-04-10 | 13.20 | 12.80 | -0.40 | -3.03% | 12.68 | 13.20 | 110993 | 14281.67 | 1.53% |
| 2024-04-09 | 13.15 | 13.20 | 0.05 | 0.38% | 13.03 | 13.26 | 91188 | 11975.64 | 1.26% |
| 2024-04-08 | 13.32 | 13.15 | -0.19 | -1.42% | 13.06 | 13.43 | 98789 | 13086.25 | 1.36% |
| 2024-04-03 | 13.78 | 13.34 | -0.42 | -3.05% | 13.26 | 13.85 | 133234 | 17920.06 | 1.84% |
| 2024-04-02 | 14.19 | 13.76 | -0.49 | -3.44% | 13.68 | 14.25 | 152574 | 21154.60 | 2.11% |
| 2024-04-01 | 14.10 | 14.25 | 0.24 | 1.71% | 13.93 | 14.35 | 144432 | 20466.88 | 1.99% |
| 2024-03-29 | 14.11 | 14.01 | -0.28 | -1.96% | 13.80 | 14.28 | 149243 | 20840.95 | 2.06% |
| 2024-03-28 | 13.97 | 14.29 | 0.44 | 3.18% | 13.93 | 14.49 | 165504 | 23609.21 | 2.29% |
| 2024-03-27 | 14.89 | 13.85 | -1.04 | -6.98% | 13.85 | 14.91 | 235953 | 33615.06 | 3.26% |
| 2024-03-26 | 15.38 | 14.89 | -0.76 | -4.86% | 14.68 | 15.61 | 317162 | 47862.39 | 4.38% |
| 2024-03-25 | 16.60 | 15.65 | -0.81 | -4.92% | 15.51 | 16.86 | 434306 | 71063.23 | 6.00% |
| 2024-03-22 | 16.00 | 16.46 | 0.67 | 4.24% | 15.80 | 16.84 | 485618 | 79238.78 | 6.70% |
| 2024-03-21 | 16.00 | 15.79 | -0.12 | -0.75% | 15.77 | 16.22 | 180400 | 28761.71 | 2.49% |
| 2024-03-20 | 15.71 | 15.91 | 0.13 | 0.82% | 15.68 | 16.05 | 175513 | 27973.34 | 2.42% |
| 2024-03-19 | 16.03 | 15.78 | -0.34 | -2.11% | 15.75 | 16.06 | 189411 | 30106.67 | 2.62% |
| 2024-03-18 | 15.88 | 16.12 | 0.16 | 1.00% | 15.75 | 16.23 | 242410 | 38821.58 | 3.35% |
| 2024-03-15 | 16.01 | 15.96 | -0.42 | -2.56% | 15.75 | 16.08 | 281741 | 44794.95 | 3.89% |
| 2024-03-14 | 15.68 | 16.38 | 0.48 | 3.02% | 15.64 | 16.68 | 484368 | 78428.77 | 6.69% |
| 2024-03-13 | 15.84 | 15.90 | 0.14 | 0.89% | 15.80 | 16.35 | 326002 | 52277.52 | 4.50% |
| 2024-03-12 | 15.90 | 15.76 | -0.16 | -1.01% | 15.61 | 16.02 | 191743 | 30229.58 | 2.65% |
| 2024-03-11 | 15.70 | 15.92 | -0.01 | -0.06% | 15.56 | 15.95 | 220635 | 34753.49 | 3.05% |
| 2024-03-08 | 15.11 | 15.93 | 0.92 | 6.13% | 14.88 | 16.07 | 317067 | 49104.45 | 4.38% |
| 2024-03-07 | 15.51 | 15.01 | -0.68 | -4.33% | 15.01 | 15.78 | 277933 | 42711.61 | 3.84% |
| 2024-03-06 | 15.56 | 15.69 | 0.02 | 0.13% | 15.50 | 16.15 | 290413 | 46094.25 | 4.01% |
| 2024-03-05 | 15.95 | 15.67 | -0.65 | -3.98% | 15.55 | 16.08 | 307545 | 48751.00 | 4.25% |
| 2024-03-04 | 15.91 | 16.32 | 0.41 | 2.58% | 15.61 | 16.63 | 422013 | 68104.82 | 5.83% |
| 2024-03-01 | 15.61 | 15.91 | 0.42 | 2.71% | 15.39 | 16.04 | 358024 | 56432.36 | 4.94% |
| 2024-02-29 | 14.50 | 15.49 | 0.82 | 5.59% | 14.50 | 15.59 | 368990 | 56393.95 | 5.09% |
| 2024-02-28 | 16.05 | 14.67 | -1.84 | -11.14% | 14.67 | 16.55 | 562257 | 88753.75 | 7.76% |
| 2024-02-27 | 15.80 | 16.51 | 0.34 | 2.10% | 15.28 | 16.78 | 691921 | 109985.36 | 9.55% |
| 2024-02-26 | 16.23 | 16.17 | -0.08 | -0.49% | 15.98 | 16.94 | 652999 | 107874.09 | 9.02% |
| 2024-02-23 | 17.21 | 16.25 | 0.65 | 4.17% | 16.17 | 17.97 | 990861 | 167821.77 | 13.68% |
| 2024-02-22 | 14.79 | 15.60 | 2.60 | 20.00% | 14.77 | 15.60 | 315466 | 48544.75 | 4.36% |
| 2024-02-21 | 13.01 | 13.00 | 0.28 | 2.20% | 12.77 | 13.65 | 334995 | 44308.06 | 4.63% |
| 2024-02-20 | 12.17 | 12.72 | 0.34 | 2.75% | 11.93 | 13.14 | 224790 | 28180.49 | 3.10% |
| 2024-02-19 | 12.49 | 12.38 | 0.68 | 5.81% | 11.95 | 12.49 | 231517 | 28245.62 | 3.20% |
| 2024-02-08 | 11.20 | 11.70 | 0.72 | 6.56% | 10.96 | 11.93 | 168516 | 19575.04 | 2.33% |
| 2024-02-07 | 10.60 | 10.98 | 0.38 | 3.58% | 10.59 | 11.36 | 203365 | 22511.44 | 2.81% |
| 2024-02-06 | 9.50 | 10.60 | 1.10 | 11.58% | 9.21 | 10.79 | 228981 | 22991.15 | 3.16% |