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 | 12.68 | 12.60 | -0.16 | -1.25% | 12.56 | 12.88 | 21455 | 2725.82 | 3.16% |
| 2024-05-14 | 12.70 | 12.76 | -0.17 | -1.31% | 12.62 | 12.99 | 40004 | 5107.51 | 5.89% |
| 2024-05-13 | 12.96 | 12.93 | -0.14 | -1.07% | 12.54 | 13.18 | 35316 | 4507.69 | 5.20% |
| 2024-05-10 | 13.11 | 13.07 | 0.01 | 0.08% | 12.80 | 13.29 | 34665 | 4531.51 | 5.10% |
| 2024-05-09 | 12.70 | 13.06 | 0.38 | 3.00% | 12.66 | 13.18 | 23966 | 3115.93 | 3.53% |
| 2024-05-08 | 12.80 | 12.68 | -0.09 | -0.70% | 12.61 | 12.88 | 21419 | 2726.42 | 3.15% |
| 2024-05-07 | 12.66 | 12.77 | 0.11 | 0.87% | 12.59 | 12.86 | 21944 | 2790.21 | 3.23% |
| 2024-05-06 | 12.42 | 12.66 | 0.31 | 2.51% | 12.42 | 12.77 | 25799 | 3262.81 | 3.80% |
| 2024-04-30 | 12.48 | 12.35 | -0.15 | -1.20% | 12.12 | 12.61 | 27727 | 3419.45 | 4.08% |
| 2024-04-29 | 11.87 | 12.50 | 0.48 | 3.99% | 11.81 | 12.78 | 36468 | 4504.33 | 5.37% |
| 2024-04-26 | 11.79 | 12.02 | 0.26 | 2.21% | 11.63 | 12.35 | 37919 | 4520.78 | 5.58% |
| 2024-04-25 | 11.46 | 11.76 | 0.36 | 3.16% | 11.20 | 11.89 | 31692 | 3699.60 | 4.66% |
| 2024-04-24 | 11.20 | 11.40 | 0.16 | 1.42% | 11.09 | 11.49 | 26034 | 2950.55 | 3.83% |
| 2024-04-23 | 10.80 | 11.24 | 0.49 | 4.56% | 10.74 | 11.32 | 32476 | 3608.07 | 4.78% |
| 2024-04-22 | 10.92 | 10.75 | -0.03 | -0.28% | 10.21 | 10.92 | 23481 | 2501.97 | 3.46% |
| 2024-04-19 | 10.88 | 10.78 | -0.22 | -2.00% | 10.65 | 11.08 | 21974 | 2377.88 | 3.23% |
| 2024-04-18 | 11.09 | 11.00 | -0.21 | -1.87% | 10.84 | 11.30 | 25248 | 2794.72 | 3.72% |
| 2024-04-17 | 10.09 | 11.21 | 1.38 | 14.04% | 10.09 | 11.25 | 43012 | 4667.26 | 6.33% |
| 2024-04-16 | 11.01 | 9.83 | -1.43 | -12.70% | 9.82 | 11.04 | 44121 | 4480.56 | 6.49% |
| 2024-04-15 | 12.30 | 11.26 | -0.98 | -8.01% | 10.57 | 12.46 | 43294 | 4957.34 | 6.37% |
| 2024-04-12 | 12.40 | 12.24 | -0.15 | -1.21% | 12.15 | 12.63 | 21199 | 2633.69 | 3.12% |
| 2024-04-11 | 12.18 | 12.39 | -0.04 | -0.32% | 12.12 | 12.64 | 21804 | 2716.89 | 3.21% |
| 2024-04-10 | 12.80 | 12.43 | -0.46 | -3.57% | 12.25 | 12.88 | 20576 | 2576.78 | 3.03% |
| 2024-04-09 | 12.59 | 12.89 | 0.40 | 3.20% | 12.52 | 13.04 | 25415 | 3253.88 | 3.74% |
| 2024-04-08 | 13.17 | 12.49 | -0.74 | -5.59% | 12.45 | 13.36 | 27798 | 3546.06 | 4.09% |
| 2024-04-03 | 13.15 | 13.23 | -0.19 | -1.42% | 12.98 | 13.43 | 18362 | 2418.73 | 2.70% |
| 2024-04-02 | 13.38 | 13.42 | 0.03 | 0.22% | 13.15 | 13.49 | 17286 | 2313.36 | 2.54% |
| 2024-04-01 | 13.03 | 13.39 | 0.41 | 3.16% | 13.01 | 13.39 | 20038 | 2655.19 | 2.95% |
| 2024-03-29 | 12.71 | 12.98 | 0.28 | 2.20% | 12.67 | 13.13 | 21568 | 2786.29 | 3.17% |
| 2024-03-28 | 12.38 | 12.70 | 0.42 | 3.42% | 12.26 | 12.92 | 21799 | 2745.82 | 3.21% |
| 2024-03-27 | 12.96 | 12.28 | -0.68 | -5.25% | 12.25 | 13.12 | 18886 | 2383.69 | 2.78% |
| 2024-03-26 | 12.86 | 12.96 | 0.00 | 0.00% | 12.67 | 13.15 | 18945 | 2445.06 | 2.79% |
| 2024-03-25 | 13.32 | 12.96 | -0.47 | -3.50% | 12.91 | 13.49 | 28442 | 3759.29 | 4.19% |
| 2024-03-22 | 13.70 | 13.43 | -0.29 | -2.11% | 13.31 | 13.81 | 21094 | 2846.09 | 3.10% |
| 2024-03-21 | 13.78 | 13.72 | -0.08 | -0.58% | 13.41 | 13.95 | 23861 | 3258.62 | 3.51% |
| 2024-03-20 | 13.57 | 13.80 | 0.31 | 2.30% | 13.46 | 13.80 | 27662 | 3778.22 | 4.07% |
| 2024-03-19 | 13.58 | 13.49 | -0.04 | -0.30% | 13.35 | 13.60 | 25350 | 3419.10 | 3.73% |
| 2024-03-18 | 13.22 | 13.53 | 0.37 | 2.81% | 13.22 | 13.55 | 24574 | 3297.53 | 3.62% |
| 2024-03-15 | 12.82 | 13.16 | 0.30 | 2.33% | 12.82 | 13.19 | 25201 | 3282.75 | 3.71% |
| 2024-03-14 | 13.05 | 12.86 | -0.28 | -2.13% | 12.65 | 13.09 | 28668 | 3693.75 | 4.22% |
| 2024-03-13 | 12.91 | 13.14 | 0.18 | 1.39% | 12.86 | 13.25 | 35161 | 4591.03 | 5.18% |
| 2024-03-12 | 13.00 | 12.96 | 0.00 | 0.00% | 12.65 | 13.00 | 29123 | 3741.12 | 4.29% |
| 2024-03-11 | 12.59 | 12.96 | 0.32 | 2.53% | 12.54 | 13.04 | 31004 | 3975.52 | 4.56% |
| 2024-03-08 | 12.64 | 12.64 | -0.13 | -1.02% | 12.37 | 12.84 | 28453 | 3580.36 | 4.19% |
| 2024-03-07 | 12.55 | 12.77 | 0.22 | 1.75% | 12.30 | 13.14 | 45989 | 5880.56 | 6.77% |
| 2024-03-06 | 12.00 | 12.55 | 0.50 | 4.15% | 11.97 | 12.78 | 34903 | 4325.11 | 5.14% |
| 2024-03-05 | 12.50 | 12.05 | -0.40 | -3.21% | 12.03 | 12.50 | 20570 | 2517.21 | 3.03% |
| 2024-03-04 | 12.65 | 12.45 | -0.04 | -0.32% | 12.20 | 12.94 | 33089 | 4138.69 | 4.87% |
| 2024-03-01 | 12.20 | 12.49 | 0.25 | 2.04% | 12.15 | 12.58 | 33482 | 4142.31 | 4.93% |
| 2024-02-29 | 11.60 | 12.24 | 0.56 | 4.79% | 11.41 | 12.27 | 40711 | 4896.77 | 5.99% |
| 2024-02-28 | 13.32 | 11.68 | -1.42 | -10.84% | 11.62 | 13.85 | 67919 | 8581.03 | 10.00% |
| 2024-02-27 | 12.63 | 13.10 | 0.37 | 2.91% | 12.50 | 13.11 | 27717 | 3556.62 | 4.08% |
| 2024-02-26 | 12.36 | 12.73 | 0.42 | 3.41% | 12.29 | 13.03 | 35429 | 4499.86 | 5.21% |
| 2024-02-23 | 11.63 | 12.31 | 0.71 | 6.12% | 11.63 | 12.40 | 40611 | 4913.44 | 5.98% |
| 2024-02-22 | 11.05 | 11.60 | 0.54 | 4.88% | 11.05 | 11.60 | 28168 | 3210.53 | 4.15% |
| 2024-02-21 | 10.70 | 11.06 | 0.21 | 1.94% | 10.65 | 11.52 | 36123 | 4045.81 | 5.32% |
| 2024-02-20 | 10.44 | 10.85 | 0.44 | 4.23% | 10.16 | 10.95 | 38117 | 4038.15 | 5.61% |
| 2024-02-19 | 10.06 | 10.41 | 0.45 | 4.52% | 10.06 | 10.75 | 63351 | 6568.92 | 9.32% |
| 2024-02-08 | 8.92 | 9.96 | 1.15 | 13.05% | 8.28 | 9.98 | 81352 | 7415.31 | 11.97% |
| 2024-02-07 | 9.64 | 8.81 | -0.96 | -9.83% | 8.68 | 9.76 | 76384 | 6846.55 | 11.24% |
| 2024-02-06 | 9.90 | 9.77 | -0.14 | -1.41% | 8.79 | 10.16 | 51969 | 4882.67 | 7.65% |
| 2024-02-05 | 11.95 | 9.91 | -2.08 | -17.35% | 9.62 | 12.15 | 46077 | 4779.66 | 6.78% |