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 | 12.37 | 12.37 | 0.12 | 0.98% | 12.24 | 12.54 | 41178 | 5117.58 | 5.08% |
| 2024-05-15 | 12.16 | 12.25 | -0.07 | -0.57% | 11.90 | 12.52 | 43815 | 5367.28 | 5.41% |
| 2024-05-14 | 12.28 | 12.32 | 0.18 | 1.48% | 12.06 | 12.46 | 54946 | 6742.12 | 6.78% |
| 2024-05-13 | 12.45 | 12.14 | -0.71 | -5.53% | 12.03 | 12.80 | 95424 | 11817.86 | 11.78% |
| 2024-05-10 | 13.98 | 12.85 | -1.45 | -10.14% | 12.78 | 13.98 | 165153 | 21869.72 | 20.39% |
| 2024-05-09 | 13.32 | 14.30 | 0.81 | 6.00% | 12.92 | 16.00 | 220150 | 31469.22 | 27.18% |
| 2024-05-08 | 12.91 | 13.49 | 0.67 | 5.23% | 12.54 | 13.58 | 120702 | 15770.75 | 14.90% |
| 2024-05-07 | 12.70 | 12.82 | 0.54 | 4.40% | 12.51 | 13.06 | 77168 | 9834.91 | 9.53% |
| 2024-05-06 | 12.06 | 12.28 | 0.14 | 1.15% | 12.06 | 12.39 | 39888 | 4874.70 | 4.92% |
| 2024-04-30 | 12.01 | 12.14 | 0.08 | 0.66% | 11.83 | 12.14 | 42290 | 5083.45 | 5.22% |
| 2024-04-29 | 11.69 | 12.06 | 0.26 | 2.20% | 11.67 | 12.10 | 55480 | 6604.46 | 6.85% |
| 2024-04-26 | 11.50 | 11.80 | 0.15 | 1.29% | 11.16 | 12.41 | 72614 | 8566.69 | 8.97% |
| 2024-04-25 | 11.30 | 11.65 | 0.35 | 3.10% | 11.25 | 11.70 | 37000 | 4278.00 | 4.57% |
| 2024-04-24 | 11.02 | 11.30 | 0.37 | 3.39% | 10.94 | 11.41 | 38988 | 4372.92 | 4.81% |
| 2024-04-23 | 10.60 | 10.93 | 0.20 | 1.86% | 10.50 | 11.04 | 50294 | 5455.59 | 6.21% |
| 2024-04-22 | 10.80 | 10.73 | 0.18 | 1.71% | 10.62 | 11.27 | 44537 | 4838.78 | 5.50% |
| 2024-04-19 | 10.50 | 10.55 | -0.04 | -0.38% | 10.39 | 10.79 | 27839 | 2933.25 | 3.44% |
| 2024-04-18 | 11.13 | 10.59 | -0.59 | -5.28% | 10.57 | 11.17 | 49269 | 5288.97 | 6.08% |
| 2024-04-17 | 9.97 | 11.18 | 1.47 | 15.14% | 9.97 | 11.18 | 61826 | 6657.23 | 7.63% |
| 2024-04-16 | 10.81 | 9.71 | -1.37 | -12.36% | 9.71 | 10.85 | 59458 | 5957.94 | 7.34% |
| 2024-04-15 | 12.30 | 11.08 | -1.27 | -10.28% | 10.75 | 12.45 | 67671 | 7591.88 | 8.35% |
| 2024-04-12 | 12.34 | 12.35 | -0.03 | -0.24% | 12.34 | 12.66 | 19608 | 2444.46 | 2.42% |
| 2024-04-11 | 12.36 | 12.38 | -0.03 | -0.24% | 12.21 | 12.63 | 26884 | 3355.02 | 3.32% |
| 2024-04-10 | 12.94 | 12.41 | -0.60 | -4.61% | 12.23 | 12.97 | 33836 | 4234.56 | 4.18% |
| 2024-04-09 | 12.64 | 13.01 | 0.47 | 3.75% | 12.52 | 13.08 | 28791 | 3687.94 | 3.55% |
| 2024-04-08 | 13.10 | 12.54 | -0.49 | -3.76% | 12.50 | 13.10 | 39340 | 5024.80 | 4.86% |
| 2024-04-03 | 13.32 | 13.03 | -0.33 | -2.47% | 12.85 | 13.47 | 29846 | 3905.20 | 3.68% |
| 2024-04-02 | 13.44 | 13.36 | -0.12 | -0.89% | 13.28 | 13.57 | 30107 | 4034.05 | 3.72% |
| 2024-04-01 | 13.20 | 13.48 | 0.29 | 2.20% | 13.12 | 13.52 | 41790 | 5551.76 | 5.16% |
| 2024-03-29 | 13.03 | 13.19 | 0.26 | 2.01% | 12.83 | 13.20 | 37464 | 4889.31 | 4.63% |
| 2024-03-28 | 12.60 | 12.93 | 0.27 | 2.13% | 12.50 | 13.14 | 41776 | 5393.95 | 5.16% |
| 2024-03-27 | 12.90 | 12.66 | -0.20 | -1.56% | 12.65 | 13.31 | 43233 | 5600.77 | 5.34% |
| 2024-03-26 | 12.95 | 12.86 | -0.13 | -1.00% | 12.59 | 13.19 | 47487 | 6105.29 | 5.86% |
| 2024-03-25 | 13.42 | 12.99 | -0.54 | -3.99% | 12.95 | 13.50 | 68479 | 9071.52 | 8.45% |
| 2024-03-22 | 14.40 | 13.53 | -0.57 | -4.04% | 13.39 | 14.51 | 86727 | 12026.67 | 10.71% |
| 2024-03-21 | 13.71 | 14.10 | 0.41 | 2.99% | 13.60 | 14.60 | 91412 | 12850.67 | 11.29% |
| 2024-03-20 | 13.19 | 13.69 | 0.54 | 4.11% | 12.96 | 13.90 | 63983 | 8672.95 | 7.90% |
| 2024-03-19 | 13.50 | 13.15 | -0.36 | -2.66% | 13.14 | 13.51 | 52345 | 6964.66 | 6.46% |
| 2024-03-18 | 12.95 | 13.51 | 0.75 | 5.88% | 12.83 | 13.57 | 73451 | 9734.86 | 9.07% |
| 2024-03-15 | 12.34 | 12.76 | 0.26 | 2.08% | 12.31 | 12.79 | 48941 | 6157.97 | 6.04% |
| 2024-03-14 | 12.66 | 12.50 | -0.08 | -0.64% | 12.27 | 12.89 | 53165 | 6686.26 | 6.56% |
| 2024-03-13 | 12.56 | 12.58 | 0.10 | 0.80% | 12.25 | 12.71 | 66102 | 8267.41 | 8.16% |
| 2024-03-12 | 12.61 | 12.48 | -0.04 | -0.32% | 12.20 | 12.91 | 73541 | 9166.21 | 9.08% |
| 2024-03-11 | 12.43 | 12.52 | 0.43 | 3.56% | 12.21 | 13.26 | 96663 | 12218.75 | 11.93% |
| 2024-03-08 | 11.47 | 12.09 | 0.62 | 5.41% | 11.47 | 12.59 | 77465 | 9270.21 | 9.56% |
| 2024-03-07 | 11.65 | 11.47 | -0.18 | -1.55% | 11.42 | 11.88 | 33408 | 3897.31 | 4.12% |
| 2024-03-06 | 11.35 | 11.65 | 0.31 | 2.73% | 11.29 | 11.76 | 37202 | 4299.60 | 4.59% |
| 2024-03-05 | 11.83 | 11.34 | -0.58 | -4.87% | 11.30 | 11.84 | 44371 | 5107.51 | 5.48% |
| 2024-03-04 | 11.82 | 11.92 | 0.12 | 1.02% | 11.55 | 12.24 | 64976 | 7698.98 | 8.02% |
| 2024-03-01 | 11.48 | 11.80 | 0.30 | 2.61% | 11.39 | 12.50 | 55180 | 6446.18 | 6.81% |
| 2024-02-29 | 10.88 | 11.50 | 0.49 | 4.45% | 10.70 | 11.57 | 70091 | 7906.64 | 8.65% |
| 2024-02-28 | 12.89 | 11.01 | -1.64 | -12.96% | 10.93 | 13.16 | 82035 | 9877.39 | 10.13% |
| 2024-02-27 | 12.10 | 12.65 | 0.51 | 4.20% | 12.01 | 12.65 | 39850 | 4947.45 | 4.92% |
| 2024-02-26 | 11.80 | 12.14 | 0.34 | 2.88% | 11.71 | 12.57 | 51801 | 6289.31 | 6.40% |
| 2024-02-23 | 11.22 | 11.80 | 0.59 | 5.26% | 11.17 | 11.83 | 46218 | 5330.56 | 5.71% |
| 2024-02-22 | 10.75 | 11.21 | 0.29 | 2.66% | 10.75 | 11.23 | 53663 | 5909.04 | 6.63% |
| 2024-02-21 | 10.21 | 10.92 | 0.63 | 6.12% | 10.13 | 11.35 | 71920 | 7756.89 | 8.88% |
| 2024-02-20 | 10.03 | 10.29 | 0.25 | 2.49% | 9.81 | 10.51 | 52576 | 5379.88 | 6.49% |
| 2024-02-19 | 9.42 | 10.04 | 0.75 | 8.07% | 9.42 | 10.08 | 88125 | 8639.79 | 10.88% |
| 2024-02-08 | 8.59 | 9.29 | 0.74 | 8.65% | 7.98 | 9.40 | 115799 | 10018.37 | 14.30% |
| 2024-02-07 | 9.57 | 8.55 | -0.94 | -9.91% | 8.20 | 9.88 | 116381 | 10076.68 | 14.37% |