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 | 12.96 | 12.85 | -0.54 | -4.03% | 12.65 | 13.33 | 172425 | 22312.89 | 6.40% |
| 2024-05-14 | 14.10 | 13.39 | -0.04 | -0.30% | 13.15 | 14.59 | 281483 | 39023.09 | 10.44% |
| 2024-05-13 | 12.99 | 13.43 | 0.72 | 5.66% | 12.78 | 13.98 | 284520 | 38688.91 | 10.56% |
| 2024-05-10 | 12.92 | 12.71 | -0.14 | -1.09% | 12.54 | 12.92 | 44130 | 5597.82 | 1.64% |
| 2024-05-09 | 12.76 | 12.85 | 0.12 | 0.94% | 12.76 | 12.93 | 43678 | 5605.26 | 1.62% |
| 2024-05-08 | 12.85 | 12.73 | -0.23 | -1.77% | 12.64 | 12.88 | 49108 | 6256.57 | 1.82% |
| 2024-05-07 | 12.75 | 12.96 | 0.10 | 0.78% | 12.71 | 13.07 | 78956 | 10181.24 | 2.93% |
| 2024-05-06 | 12.89 | 12.86 | -0.04 | -0.31% | 12.77 | 13.00 | 84829 | 10913.08 | 3.15% |
| 2024-04-30 | 12.71 | 12.90 | 0.20 | 1.57% | 12.66 | 13.28 | 139941 | 18077.17 | 5.19% |
| 2024-04-29 | 13.00 | 12.70 | 0.24 | 1.93% | 12.51 | 13.00 | 166178 | 21152.99 | 6.17% |
| 2024-04-26 | 11.50 | 12.46 | 1.13 | 9.97% | 11.45 | 12.46 | 95309 | 11579.01 | 3.54% |
| 2024-04-25 | 11.28 | 11.33 | 0.01 | 0.09% | 11.16 | 11.48 | 41379 | 4697.04 | 1.54% |
| 2024-04-24 | 11.10 | 11.32 | 0.24 | 2.17% | 11.08 | 11.34 | 43488 | 4894.15 | 1.61% |
| 2024-04-23 | 10.87 | 11.08 | 0.31 | 2.88% | 10.85 | 11.19 | 49185 | 5433.02 | 1.82% |
| 2024-04-22 | 10.73 | 10.77 | -0.02 | -0.19% | 10.30 | 10.87 | 57828 | 6172.31 | 2.15% |
| 2024-04-19 | 11.16 | 10.79 | -0.37 | -3.32% | 10.76 | 11.16 | 51308 | 5585.45 | 1.90% |
| 2024-04-18 | 11.19 | 11.16 | 0.15 | 1.36% | 10.80 | 11.41 | 68199 | 7591.10 | 2.53% |
| 2024-04-17 | 10.45 | 11.01 | 0.91 | 9.01% | 10.39 | 11.08 | 89627 | 9682.26 | 3.33% |
| 2024-04-16 | 11.12 | 10.10 | -1.12 | -9.98% | 10.10 | 11.14 | 83237 | 8616.57 | 3.09% |
| 2024-04-15 | 11.91 | 11.22 | -0.78 | -6.50% | 10.94 | 11.95 | 88540 | 10032.64 | 3.28% |
| 2024-04-12 | 12.09 | 12.00 | -0.13 | -1.07% | 11.96 | 12.26 | 40271 | 4874.98 | 1.49% |
| 2024-04-11 | 11.93 | 12.13 | 0.19 | 1.59% | 11.82 | 12.28 | 56028 | 6804.17 | 2.08% |
| 2024-04-10 | 12.13 | 11.94 | -0.29 | -2.37% | 11.71 | 12.19 | 60214 | 7173.43 | 2.23% |
| 2024-04-09 | 12.02 | 12.23 | 0.13 | 1.07% | 11.98 | 12.25 | 52610 | 6386.18 | 1.95% |
| 2024-04-08 | 12.47 | 12.10 | -0.30 | -2.42% | 12.02 | 12.65 | 61643 | 7510.33 | 2.29% |
| 2024-04-03 | 12.95 | 12.40 | -0.60 | -4.62% | 12.28 | 12.95 | 83260 | 10380.27 | 3.09% |
| 2024-04-02 | 13.59 | 13.00 | -0.58 | -4.27% | 12.84 | 13.70 | 94570 | 12401.32 | 3.51% |
| 2024-04-01 | 13.32 | 13.58 | 0.39 | 2.96% | 13.32 | 14.00 | 93340 | 12719.18 | 3.46% |
| 2024-03-29 | 13.40 | 13.19 | -0.35 | -2.58% | 13.02 | 13.53 | 86832 | 11486.16 | 3.22% |
| 2024-03-28 | 12.82 | 13.54 | 0.01 | 0.07% | 12.82 | 13.82 | 130986 | 17635.39 | 4.86% |
| 2024-03-27 | 14.80 | 13.53 | -1.50 | -9.98% | 13.53 | 14.82 | 157128 | 21626.40 | 5.83% |
| 2024-03-26 | 15.52 | 15.03 | -0.62 | -3.96% | 14.67 | 15.52 | 169513 | 25484.58 | 6.29% |
| 2024-03-25 | 15.00 | 15.65 | 0.51 | 3.37% | 14.71 | 15.80 | 233178 | 35804.97 | 8.65% |
| 2024-03-22 | 15.29 | 15.14 | -0.24 | -1.56% | 14.80 | 15.60 | 161309 | 24397.95 | 5.98% |
| 2024-03-21 | 15.50 | 15.38 | 0.09 | 0.59% | 15.29 | 16.17 | 275428 | 43098.09 | 10.22% |
| 2024-03-20 | 14.60 | 15.29 | 0.60 | 4.08% | 14.49 | 15.40 | 208233 | 31328.77 | 7.73% |
| 2024-03-19 | 15.08 | 14.69 | -0.38 | -2.52% | 14.68 | 15.28 | 180465 | 27035.99 | 6.70% |
| 2024-03-18 | 14.65 | 15.07 | 0.30 | 2.03% | 14.65 | 15.18 | 205353 | 30654.83 | 7.62% |
| 2024-03-15 | 14.85 | 14.77 | -0.52 | -3.40% | 14.41 | 15.00 | 230190 | 33703.92 | 8.54% |
| 2024-03-14 | 15.00 | 15.29 | 0.65 | 4.44% | 14.85 | 16.08 | 454667 | 69485.11 | 16.87% |
| 2024-03-13 | 13.35 | 14.64 | 1.33 | 9.99% | 13.30 | 14.64 | 166171 | 24008.82 | 6.16% |
| 2024-03-12 | 13.42 | 13.31 | 0.05 | 0.38% | 13.15 | 13.57 | 101581 | 13542.13 | 3.77% |
| 2024-03-11 | 13.10 | 13.26 | 0.06 | 0.45% | 12.90 | 13.30 | 103382 | 13566.30 | 3.84% |
| 2024-03-08 | 13.03 | 13.20 | 0.16 | 1.23% | 12.78 | 13.25 | 111548 | 14590.13 | 4.14% |
| 2024-03-07 | 13.81 | 13.04 | -0.93 | -6.66% | 13.01 | 14.00 | 192824 | 25871.08 | 7.15% |
| 2024-03-06 | 13.97 | 13.97 | -0.28 | -1.96% | 13.69 | 14.14 | 164470 | 22887.39 | 6.10% |
| 2024-03-05 | 13.72 | 14.25 | 0.42 | 3.04% | 13.54 | 14.95 | 297799 | 42478.75 | 11.05% |
| 2024-03-04 | 14.08 | 13.83 | -0.22 | -1.57% | 13.35 | 14.13 | 188755 | 25983.15 | 7.00% |
| 2024-03-01 | 13.60 | 14.05 | 0.46 | 3.38% | 13.23 | 14.35 | 276419 | 38091.39 | 10.25% |
| 2024-02-29 | 12.82 | 13.59 | 0.28 | 2.10% | 12.55 | 13.80 | 263694 | 35118.61 | 9.78% |
| 2024-02-28 | 13.67 | 13.31 | -0.36 | -2.63% | 13.22 | 15.04 | 390797 | 55516.31 | 14.50% |
| 2024-02-27 | 13.20 | 13.67 | 0.04 | 0.29% | 13.05 | 13.67 | 276716 | 37016.03 | 10.27% |
| 2024-02-26 | 13.09 | 13.63 | 0.38 | 2.87% | 12.80 | 13.97 | 342802 | 45426.54 | 12.72% |
| 2024-02-23 | 13.19 | 13.25 | 0.06 | 0.45% | 12.52 | 14.34 | 401574 | 53551.91 | 14.90% |
| 2024-02-22 | 11.95 | 13.19 | 1.20 | 10.01% | 11.70 | 13.19 | 359094 | 43833.62 | 13.32% |
| 2024-02-21 | 11.99 | 11.99 | 1.09 | 10.00% | 11.51 | 11.99 | 203185 | 24154.76 | 7.54% |
| 2024-02-20 | 10.90 | 10.90 | 0.99 | 9.99% | 10.90 | 10.90 | 11486 | 1251.97 | 0.43% |
| 2024-02-19 | 9.91 | 9.91 | 0.90 | 9.99% | 9.91 | 9.91 | 14043 | 1391.62 | 0.52% |
| 2024-02-08 | 8.11 | 9.01 | 0.73 | 8.82% | 7.81 | 9.09 | 163756 | 13950.55 | 6.08% |
| 2024-02-07 | 9.27 | 8.28 | -0.92 | -10.00% | 8.28 | 9.32 | 191973 | 16404.23 | 7.12% |
| 2024-02-06 | 9.32 | 9.20 | -0.70 | -7.07% | 8.91 | 9.71 | 154140 | 14033.58 | 5.72% |