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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.58 | 12.04 | -0.43 | -3.45% | 11.94 | 12.58 | 30241 | 3667.57 | 5.31% |
| 2024-05-10 | 12.87 | 12.47 | -0.38 | -2.96% | 12.43 | 12.91 | 25215 | 3165.24 | 4.42% |
| 2024-05-09 | 12.66 | 12.85 | 0.18 | 1.42% | 12.64 | 12.93 | 28770 | 3693.33 | 5.05% |
| 2024-05-08 | 12.92 | 12.67 | -0.24 | -1.86% | 12.60 | 13.00 | 31230 | 3973.98 | 5.48% |
| 2024-05-07 | 12.87 | 12.91 | 0.21 | 1.65% | 12.63 | 12.97 | 33773 | 4337.70 | 5.93% |
| 2024-05-06 | 12.64 | 12.70 | 0.15 | 1.20% | 12.51 | 12.98 | 39575 | 5024.71 | 6.94% |
| 2024-04-30 | 12.48 | 12.55 | 0.06 | 0.48% | 12.35 | 12.70 | 44731 | 5611.50 | 7.85% |
| 2024-04-29 | 12.50 | 12.49 | 0.34 | 2.80% | 12.04 | 12.55 | 47276 | 5824.18 | 8.29% |
| 2024-04-26 | 11.54 | 12.15 | 0.54 | 4.65% | 11.46 | 12.15 | 51249 | 6123.05 | 8.99% |
| 2024-04-25 | 11.48 | 11.61 | 0.12 | 1.04% | 11.29 | 11.74 | 41070 | 4756.60 | 7.21% |
| 2024-04-24 | 11.44 | 11.49 | 0.38 | 3.42% | 11.16 | 11.49 | 51429 | 5851.37 | 9.02% |
| 2024-04-23 | 10.47 | 11.11 | 0.85 | 8.28% | 10.47 | 11.28 | 60074 | 6629.22 | 10.54% |
| 2024-04-22 | 10.46 | 10.26 | -0.25 | -2.38% | 9.90 | 10.47 | 33573 | 3435.03 | 5.89% |
| 2024-04-19 | 10.88 | 10.51 | -0.27 | -2.50% | 10.41 | 10.91 | 34334 | 3634.16 | 6.02% |
| 2024-04-18 | 10.60 | 10.78 | 0.03 | 0.28% | 10.27 | 11.03 | 54856 | 5855.39 | 9.62% |
| 2024-04-17 | 9.81 | 10.75 | 1.43 | 15.34% | 9.81 | 10.88 | 65702 | 6898.68 | 11.53% |
| 2024-04-16 | 10.38 | 9.32 | -1.40 | -13.06% | 9.21 | 10.71 | 67437 | 6525.58 | 11.83% |
| 2024-04-15 | 11.96 | 10.72 | -1.44 | -11.84% | 10.43 | 12.03 | 74949 | 8276.38 | 13.15% |
| 2024-04-12 | 11.80 | 12.16 | 0.34 | 2.88% | 11.80 | 12.62 | 58728 | 7200.88 | 10.30% |
| 2024-04-11 | 11.76 | 11.82 | -0.10 | -0.84% | 11.66 | 12.20 | 36892 | 4415.34 | 6.47% |
| 2024-04-10 | 12.50 | 11.92 | -0.58 | -4.64% | 11.66 | 12.51 | 54142 | 6452.50 | 9.50% |
| 2024-04-09 | 12.33 | 12.50 | 0.12 | 0.97% | 12.17 | 12.71 | 35073 | 4360.95 | 6.15% |
| 2024-04-08 | 13.09 | 12.38 | -0.80 | -6.07% | 12.30 | 13.17 | 51626 | 6508.57 | 9.06% |
| 2024-04-03 | 13.62 | 13.18 | -0.49 | -3.58% | 13.07 | 13.71 | 47947 | 6366.90 | 8.41% |
| 2024-04-02 | 13.78 | 13.67 | -0.23 | -1.65% | 13.37 | 14.15 | 63325 | 8687.62 | 11.11% |
| 2024-04-01 | 13.86 | 13.90 | 0.00 | 0.00% | 13.64 | 13.95 | 70707 | 9747.08 | 12.40% |
| 2024-03-29 | 13.40 | 13.90 | 0.40 | 2.96% | 13.15 | 13.96 | 84144 | 11466.06 | 14.76% |
| 2024-03-28 | 12.76 | 13.50 | 0.38 | 2.90% | 12.52 | 13.71 | 91805 | 12236.83 | 16.10% |
| 2024-03-27 | 13.42 | 13.12 | -0.47 | -3.46% | 13.06 | 14.20 | 95494 | 13086.59 | 16.75% |
| 2024-03-26 | 13.15 | 13.59 | 0.36 | 2.72% | 13.12 | 13.99 | 75053 | 10175.70 | 13.17% |
| 2024-03-25 | 14.12 | 13.23 | -1.38 | -9.45% | 13.19 | 14.28 | 107484 | 14668.16 | 18.86% |
| 2024-03-22 | 14.26 | 14.61 | 0.33 | 2.31% | 13.85 | 14.98 | 163972 | 23783.46 | 28.76% |
| 2024-03-21 | 13.53 | 14.28 | 0.71 | 5.23% | 13.20 | 14.57 | 133893 | 18561.46 | 23.49% |
| 2024-03-20 | 13.36 | 13.57 | 0.31 | 2.34% | 13.33 | 13.63 | 60174 | 8104.38 | 10.56% |
| 2024-03-19 | 13.21 | 13.26 | 0.05 | 0.38% | 13.15 | 13.53 | 62357 | 8289.34 | 10.94% |
| 2024-03-18 | 12.76 | 13.21 | 0.51 | 4.02% | 12.74 | 13.25 | 73947 | 9634.00 | 12.97% |
| 2024-03-15 | 12.44 | 12.70 | 0.16 | 1.28% | 12.40 | 12.72 | 50781 | 6379.50 | 8.91% |
| 2024-03-14 | 12.79 | 12.54 | -0.38 | -2.94% | 12.28 | 12.92 | 65222 | 8212.83 | 11.44% |
| 2024-03-13 | 12.97 | 12.92 | -0.13 | -1.00% | 12.75 | 13.17 | 76906 | 9924.69 | 13.49% |
| 2024-03-12 | 12.63 | 13.05 | 0.38 | 3.00% | 12.38 | 13.40 | 100352 | 12965.26 | 17.60% |
| 2024-03-11 | 12.34 | 12.67 | 0.08 | 0.64% | 12.10 | 12.89 | 76755 | 9616.39 | 13.46% |
| 2024-03-08 | 12.51 | 12.59 | -0.04 | -0.32% | 12.19 | 12.87 | 79798 | 10026.17 | 14.00% |
| 2024-03-07 | 13.24 | 12.63 | -1.16 | -8.41% | 12.50 | 13.55 | 125134 | 16302.69 | 21.95% |
| 2024-03-06 | 12.98 | 13.79 | 0.49 | 3.68% | 12.35 | 14.39 | 171910 | 22859.66 | 30.16% |
| 2024-03-05 | 12.31 | 13.30 | 0.99 | 8.04% | 12.08 | 14.19 | 155021 | 20770.79 | 27.19% |
| 2024-03-04 | 12.56 | 12.31 | -0.37 | -2.92% | 11.70 | 12.68 | 107072 | 12935.53 | 18.78% |
| 2024-03-01 | 11.43 | 12.68 | 1.25 | 10.94% | 11.28 | 13.67 | 128158 | 16128.21 | 22.48% |
| 2024-02-29 | 10.56 | 11.43 | 0.51 | 4.67% | 10.56 | 11.47 | 66743 | 7480.65 | 11.71% |
| 2024-02-28 | 12.82 | 10.92 | -1.65 | -13.13% | 10.88 | 12.99 | 90299 | 10736.74 | 15.84% |
| 2024-02-27 | 11.83 | 12.57 | 0.72 | 6.08% | 11.67 | 12.57 | 47055 | 5730.26 | 8.25% |
| 2024-02-26 | 11.78 | 11.85 | 0.32 | 2.78% | 11.25 | 12.16 | 70036 | 8217.80 | 12.29% |
| 2024-02-23 | 10.85 | 11.53 | 0.80 | 7.46% | 10.66 | 11.55 | 67834 | 7594.89 | 11.90% |
| 2024-02-22 | 10.24 | 10.73 | 0.50 | 4.89% | 10.10 | 10.73 | 57656 | 6004.74 | 10.11% |
| 2024-02-21 | 9.61 | 10.23 | 0.55 | 5.68% | 9.49 | 10.65 | 74002 | 7544.71 | 12.98% |
| 2024-02-20 | 9.76 | 9.68 | -0.19 | -1.93% | 9.27 | 9.85 | 61082 | 5868.85 | 10.72% |
| 2024-02-19 | 8.47 | 9.87 | 1.51 | 18.06% | 8.47 | 9.99 | 110536 | 10104.44 | 19.39% |
| 2024-02-08 | 7.35 | 8.36 | 0.91 | 12.21% | 6.98 | 8.58 | 122021 | 9333.75 | 21.41% |
| 2024-02-07 | 8.80 | 7.45 | -1.26 | -14.47% | 7.27 | 8.81 | 123212 | 9494.81 | 21.61% |
| 2024-02-06 | 9.10 | 8.71 | -0.57 | -6.14% | 7.78 | 9.28 | 83255 | 6956.59 | 14.60% |
| 2024-02-05 | 11.39 | 9.28 | -2.20 | -19.16% | 9.20 | 11.42 | 64102 | 6277.95 | 11.25% |