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 | 12.78 | 12.78 | -0.01 | -0.08% | 12.60 | 12.93 | 40839 | 5231.62 | 1.21% |
| 2024-05-14 | 12.70 | 12.79 | 0.14 | 1.11% | 12.65 | 12.89 | 41879 | 5348.85 | 1.24% |
| 2024-05-13 | 13.08 | 12.65 | -0.45 | -3.44% | 12.57 | 13.08 | 74610 | 9520.49 | 2.21% |
| 2024-05-10 | 13.12 | 13.10 | 0.07 | 0.54% | 12.95 | 13.19 | 63382 | 8284.96 | 1.87% |
| 2024-05-09 | 13.14 | 13.03 | -0.05 | -0.38% | 12.99 | 13.18 | 74422 | 9725.83 | 2.20% |
| 2024-05-08 | 13.09 | 13.08 | -0.03 | -0.23% | 12.97 | 13.36 | 81657 | 10725.77 | 2.41% |
| 2024-05-07 | 13.22 | 13.11 | -0.17 | -1.28% | 12.96 | 13.26 | 98058 | 12834.05 | 2.90% |
| 2024-05-06 | 13.24 | 13.28 | 0.14 | 1.07% | 13.03 | 13.35 | 137894 | 18221.74 | 4.08% |
| 2024-04-30 | 12.90 | 13.14 | 0.24 | 1.86% | 12.86 | 13.43 | 152451 | 20002.16 | 4.51% |
| 2024-04-29 | 12.94 | 12.90 | 0.05 | 0.39% | 12.58 | 13.20 | 200780 | 25895.53 | 5.93% |
| 2024-04-26 | 12.12 | 12.85 | 0.55 | 4.47% | 12.12 | 12.90 | 224629 | 28380.49 | 6.64% |
| 2024-04-25 | 12.60 | 12.30 | 0.89 | 7.80% | 12.29 | 13.13 | 224892 | 28498.11 | 6.65% |
| 2024-04-24 | 11.00 | 11.41 | 0.45 | 4.11% | 10.97 | 11.49 | 61590 | 6968.87 | 1.82% |
| 2024-04-23 | 10.84 | 10.96 | 0.27 | 2.53% | 10.75 | 11.18 | 49498 | 5405.62 | 1.46% |
| 2024-04-22 | 10.88 | 10.69 | -0.07 | -0.65% | 10.47 | 10.97 | 53525 | 5727.84 | 1.58% |
| 2024-04-19 | 10.94 | 10.76 | -0.19 | -1.74% | 10.48 | 10.98 | 39745 | 4258.99 | 1.17% |
| 2024-04-18 | 10.75 | 10.95 | 0.20 | 1.86% | 10.62 | 11.18 | 42895 | 4691.90 | 1.27% |
| 2024-04-17 | 10.16 | 10.75 | 0.76 | 7.61% | 10.16 | 10.77 | 45227 | 4787.91 | 1.34% |
| 2024-04-16 | 10.95 | 9.99 | -0.99 | -9.02% | 9.94 | 10.95 | 70943 | 7258.32 | 2.10% |
| 2024-04-15 | 11.22 | 10.98 | -0.10 | -0.90% | 10.72 | 11.23 | 58826 | 6414.74 | 1.74% |
| 2024-04-12 | 11.26 | 11.08 | -0.14 | -1.25% | 11.06 | 11.38 | 29688 | 3321.69 | 0.88% |
| 2024-04-11 | 11.04 | 11.22 | 0.07 | 0.63% | 11.04 | 11.44 | 32035 | 3613.74 | 0.95% |
| 2024-04-10 | 11.50 | 11.15 | -0.33 | -2.87% | 10.98 | 11.52 | 41097 | 4598.19 | 1.21% |
| 2024-04-09 | 11.46 | 11.48 | 0.06 | 0.53% | 11.36 | 11.64 | 31135 | 3572.65 | 0.92% |
| 2024-04-08 | 11.76 | 11.42 | -0.36 | -3.06% | 11.40 | 11.79 | 36516 | 4232.62 | 1.08% |
| 2024-04-03 | 12.00 | 11.78 | -0.25 | -2.08% | 11.63 | 12.02 | 36847 | 4336.99 | 1.09% |
| 2024-04-02 | 12.15 | 12.03 | -0.12 | -0.99% | 11.91 | 12.17 | 48253 | 5792.40 | 1.43% |
| 2024-04-01 | 11.93 | 12.15 | 0.26 | 2.19% | 11.85 | 12.19 | 57243 | 6874.56 | 1.69% |
| 2024-03-29 | 11.76 | 11.89 | 0.13 | 1.11% | 11.56 | 11.92 | 36529 | 4292.56 | 1.08% |
| 2024-03-28 | 11.36 | 11.76 | 0.41 | 3.61% | 11.32 | 11.91 | 48608 | 5689.46 | 1.44% |
| 2024-03-27 | 11.99 | 11.35 | -0.64 | -5.34% | 11.35 | 12.02 | 47903 | 5561.71 | 1.42% |
| 2024-03-26 | 12.25 | 11.99 | -0.27 | -2.20% | 11.80 | 12.27 | 46100 | 5552.83 | 1.36% |
| 2024-03-25 | 12.62 | 12.26 | -0.39 | -3.08% | 12.21 | 12.74 | 50206 | 6281.28 | 1.48% |
| 2024-03-22 | 12.77 | 12.65 | -0.18 | -1.40% | 12.38 | 12.79 | 58139 | 7316.13 | 1.72% |
| 2024-03-21 | 12.76 | 12.83 | 0.06 | 0.47% | 12.59 | 12.95 | 52468 | 6714.05 | 1.55% |
| 2024-03-20 | 12.55 | 12.77 | 0.22 | 1.75% | 12.53 | 12.80 | 45584 | 5782.18 | 1.35% |
| 2024-03-19 | 12.47 | 12.55 | 0.04 | 0.32% | 12.42 | 12.76 | 60836 | 7688.22 | 1.80% |
| 2024-03-18 | 12.35 | 12.51 | 0.28 | 2.29% | 12.22 | 12.52 | 54026 | 6696.85 | 1.60% |
| 2024-03-15 | 12.14 | 12.23 | 0.11 | 0.91% | 11.95 | 12.26 | 49003 | 5929.06 | 1.45% |
| 2024-03-14 | 12.43 | 12.12 | -0.41 | -3.27% | 11.93 | 12.46 | 89897 | 10927.36 | 2.66% |
| 2024-03-13 | 12.48 | 12.53 | 0.19 | 1.54% | 12.42 | 12.95 | 101377 | 12825.87 | 3.00% |
| 2024-03-12 | 12.23 | 12.34 | 0.17 | 1.40% | 12.07 | 12.34 | 39591 | 4834.45 | 1.17% |
| 2024-03-11 | 11.93 | 12.17 | 0.25 | 2.10% | 11.82 | 12.18 | 38289 | 4607.04 | 1.13% |
| 2024-03-08 | 11.86 | 11.92 | 0.14 | 1.19% | 11.66 | 11.98 | 35156 | 4160.38 | 1.04% |
| 2024-03-07 | 12.05 | 11.78 | -0.27 | -2.24% | 11.76 | 12.18 | 43854 | 5243.91 | 1.30% |
| 2024-03-06 | 12.05 | 12.05 | -0.09 | -0.74% | 11.84 | 12.24 | 47606 | 5739.85 | 1.41% |
| 2024-03-05 | 12.28 | 12.14 | -0.23 | -1.86% | 12.06 | 12.33 | 44743 | 5459.02 | 1.32% |
| 2024-03-04 | 12.46 | 12.37 | -0.12 | -0.96% | 12.11 | 12.60 | 60716 | 7494.15 | 1.79% |
| 2024-03-01 | 11.87 | 12.49 | 0.61 | 5.13% | 11.81 | 12.54 | 75728 | 9267.98 | 2.24% |
| 2024-02-29 | 11.53 | 11.88 | 0.41 | 3.57% | 11.53 | 11.93 | 63180 | 7433.70 | 1.87% |
| 2024-02-28 | 12.46 | 11.47 | -0.97 | -7.80% | 11.47 | 12.65 | 89591 | 10811.11 | 2.65% |
| 2024-02-27 | 11.96 | 12.44 | 0.40 | 3.32% | 11.84 | 12.45 | 49971 | 6088.95 | 1.48% |
| 2024-02-26 | 12.03 | 12.04 | 0.00 | 0.00% | 11.89 | 12.27 | 59078 | 7148.24 | 1.75% |
| 2024-02-23 | 11.64 | 12.04 | 0.41 | 3.53% | 11.55 | 12.06 | 56890 | 6745.78 | 1.68% |
| 2024-02-22 | 11.20 | 11.63 | 0.36 | 3.19% | 11.20 | 11.65 | 43644 | 5031.37 | 1.29% |
| 2024-02-21 | 11.02 | 11.27 | 0.06 | 0.54% | 11.00 | 11.69 | 54748 | 6239.90 | 1.62% |
| 2024-02-20 | 11.10 | 11.21 | -0.03 | -0.27% | 10.97 | 11.30 | 42626 | 4766.34 | 1.26% |
| 2024-02-19 | 11.00 | 11.24 | 0.65 | 6.14% | 10.73 | 11.26 | 91433 | 10126.67 | 2.70% |
| 2024-02-08 | 9.57 | 10.59 | 1.02 | 10.66% | 9.57 | 10.64 | 90389 | 9161.88 | 2.67% |
| 2024-02-07 | 9.72 | 9.57 | -0.14 | -1.44% | 9.24 | 10.07 | 81659 | 7918.79 | 2.41% |
| 2024-02-06 | 9.00 | 9.71 | 0.62 | 6.82% | 8.67 | 9.97 | 85924 | 7977.85 | 2.54% |