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 | 12.47 | 12.36 | -0.11 | -0.88% | 12.31 | 12.64 | 38150 | 4747.66 | 1.26% |
| 2024-05-14 | 11.81 | 12.47 | 0.66 | 5.59% | 11.70 | 12.50 | 56660 | 6912.90 | 1.87% |
| 2024-05-13 | 12.00 | 11.81 | -0.30 | -2.48% | 11.71 | 12.04 | 31948 | 3773.09 | 1.06% |
| 2024-05-10 | 12.07 | 12.11 | -0.04 | -0.33% | 11.90 | 12.25 | 24539 | 2962.92 | 0.81% |
| 2024-05-09 | 12.15 | 12.15 | 0.07 | 0.58% | 12.04 | 12.41 | 29996 | 3680.39 | 0.99% |
| 2024-05-08 | 12.16 | 12.08 | -0.02 | -0.17% | 11.95 | 12.19 | 31217 | 3770.91 | 1.03% |
| 2024-05-07 | 12.26 | 12.10 | -0.12 | -0.98% | 12.00 | 12.44 | 38314 | 4680.92 | 1.27% |
| 2024-05-06 | 11.89 | 12.22 | 0.46 | 3.91% | 11.72 | 12.27 | 49643 | 5972.52 | 1.64% |
| 2024-04-30 | 11.48 | 11.76 | 0.30 | 2.62% | 11.43 | 11.86 | 49202 | 5750.64 | 1.63% |
| 2024-04-29 | 11.65 | 11.46 | -0.20 | -1.72% | 11.40 | 11.74 | 62933 | 7254.60 | 2.08% |
| 2024-04-26 | 12.10 | 11.66 | -0.44 | -3.64% | 11.51 | 12.30 | 95110 | 11314.61 | 3.14% |
| 2024-04-25 | 12.60 | 12.10 | -0.80 | -6.20% | 11.61 | 12.60 | 100152 | 11939.34 | 3.31% |
| 2024-04-24 | 12.30 | 12.90 | 0.50 | 4.03% | 12.22 | 13.19 | 49307 | 6263.09 | 1.63% |
| 2024-04-23 | 12.72 | 12.40 | -0.32 | -2.52% | 12.30 | 12.75 | 34237 | 4277.94 | 1.13% |
| 2024-04-22 | 12.44 | 12.72 | 0.25 | 2.00% | 12.33 | 12.81 | 48750 | 6147.24 | 1.61% |
| 2024-04-19 | 12.40 | 12.47 | 0.11 | 0.89% | 12.15 | 12.70 | 28005 | 3490.28 | 0.93% |
| 2024-04-18 | 12.29 | 12.36 | 0.00 | 0.00% | 12.10 | 12.56 | 35194 | 4356.73 | 1.16% |
| 2024-04-17 | 12.06 | 12.36 | 0.49 | 4.13% | 11.95 | 12.37 | 46535 | 5702.33 | 1.54% |
| 2024-04-16 | 12.46 | 11.87 | -0.86 | -6.76% | 11.64 | 12.58 | 92012 | 11024.54 | 3.04% |
| 2024-04-15 | 13.00 | 12.73 | -0.23 | -1.77% | 12.19 | 13.19 | 72142 | 9194.25 | 2.38% |
| 2024-04-12 | 12.82 | 12.96 | 0.02 | 0.15% | 12.67 | 13.19 | 54351 | 7039.31 | 1.80% |
| 2024-04-11 | 12.48 | 12.94 | 0.36 | 2.86% | 12.34 | 13.18 | 73781 | 9506.83 | 2.44% |
| 2024-04-10 | 12.72 | 12.58 | -0.40 | -3.08% | 12.43 | 12.88 | 57903 | 7289.50 | 1.91% |
| 2024-04-09 | 12.76 | 12.98 | 0.17 | 1.33% | 12.58 | 13.24 | 72284 | 9305.59 | 2.39% |
| 2024-04-08 | 12.28 | 12.81 | 0.51 | 4.15% | 12.18 | 13.53 | 121899 | 15637.05 | 4.03% |
| 2024-04-03 | 12.31 | 12.30 | -0.09 | -0.73% | 12.29 | 12.96 | 61097 | 7684.38 | 2.02% |
| 2024-04-02 | 12.40 | 12.39 | -0.07 | -0.56% | 12.06 | 12.43 | 54619 | 6697.02 | 1.81% |
| 2024-04-01 | 11.95 | 12.46 | 0.51 | 4.27% | 11.86 | 12.48 | 102806 | 12593.77 | 3.40% |
| 2024-03-29 | 11.75 | 11.95 | 0.12 | 1.01% | 11.57 | 11.99 | 82058 | 9687.60 | 2.71% |
| 2024-03-28 | 11.36 | 11.83 | 0.35 | 3.05% | 11.36 | 12.44 | 113164 | 13511.99 | 3.74% |
| 2024-03-27 | 11.77 | 11.48 | -0.43 | -3.61% | 11.40 | 11.88 | 54976 | 6387.15 | 1.82% |
| 2024-03-26 | 11.67 | 11.91 | 0.25 | 2.14% | 11.31 | 11.91 | 89851 | 10387.69 | 2.97% |
| 2024-03-25 | 11.10 | 11.66 | 0.54 | 4.86% | 10.98 | 11.68 | 76190 | 8739.44 | 2.52% |
| 2024-03-22 | 11.47 | 11.12 | -0.28 | -2.46% | 11.03 | 11.48 | 52780 | 5888.30 | 1.74% |
| 2024-03-21 | 11.48 | 11.40 | -0.11 | -0.96% | 11.30 | 11.64 | 42164 | 4824.10 | 1.39% |
| 2024-03-20 | 11.38 | 11.51 | 0.10 | 0.88% | 11.21 | 11.78 | 51956 | 5998.74 | 1.72% |
| 2024-03-19 | 11.22 | 11.41 | 0.22 | 1.97% | 11.13 | 11.74 | 58626 | 6696.03 | 1.94% |
| 2024-03-18 | 11.17 | 11.19 | 0.03 | 0.27% | 10.96 | 11.25 | 46340 | 5145.58 | 1.53% |
| 2024-03-15 | 11.02 | 11.16 | 0.15 | 1.36% | 10.95 | 11.38 | 63840 | 7145.64 | 2.11% |
| 2024-03-14 | 10.99 | 11.01 | -0.02 | -0.18% | 10.74 | 11.12 | 39130 | 4293.17 | 1.29% |
| 2024-03-13 | 10.95 | 11.03 | 0.04 | 0.36% | 10.79 | 11.13 | 52232 | 5728.17 | 1.73% |
| 2024-03-12 | 10.58 | 10.99 | 0.41 | 3.88% | 10.40 | 11.10 | 70000 | 7540.43 | 2.31% |
| 2024-03-11 | 10.32 | 10.58 | 0.26 | 2.52% | 10.25 | 10.77 | 65011 | 6857.19 | 2.15% |
| 2024-03-08 | 9.86 | 10.32 | 0.41 | 4.14% | 9.85 | 10.49 | 52572 | 5379.28 | 1.74% |
| 2024-03-07 | 10.14 | 9.91 | -0.25 | -2.46% | 9.89 | 10.27 | 39838 | 4015.29 | 1.32% |
| 2024-03-06 | 10.28 | 10.16 | -0.12 | -1.17% | 10.06 | 10.32 | 47796 | 4867.43 | 1.58% |
| 2024-03-05 | 10.48 | 10.28 | -0.21 | -2.00% | 10.16 | 10.48 | 45860 | 4716.98 | 1.52% |
| 2024-03-04 | 10.33 | 10.49 | 0.16 | 1.55% | 10.25 | 10.60 | 62670 | 6518.91 | 2.07% |
| 2024-03-01 | 10.56 | 10.33 | -0.23 | -2.18% | 10.17 | 10.65 | 55823 | 5779.66 | 1.85% |
| 2024-02-29 | 10.26 | 10.56 | 0.22 | 2.13% | 10.11 | 10.68 | 62208 | 6501.69 | 2.06% |
| 2024-02-28 | 11.21 | 10.34 | -0.93 | -8.25% | 10.30 | 11.31 | 83538 | 9077.77 | 2.76% |
| 2024-02-27 | 11.03 | 11.27 | 0.13 | 1.17% | 10.96 | 11.46 | 75130 | 8482.34 | 2.48% |
| 2024-02-26 | 10.60 | 11.14 | 0.52 | 4.90% | 10.51 | 11.25 | 90866 | 9937.72 | 3.00% |
| 2024-02-23 | 10.40 | 10.62 | 0.16 | 1.53% | 10.33 | 10.65 | 77053 | 8104.04 | 2.55% |
| 2024-02-22 | 10.46 | 10.46 | -0.10 | -0.95% | 10.26 | 10.59 | 62843 | 6536.06 | 2.08% |
| 2024-02-21 | 10.62 | 10.56 | 0.02 | 0.19% | 10.45 | 10.90 | 82722 | 8787.06 | 2.73% |
| 2024-02-20 | 10.55 | 10.54 | -0.08 | -0.75% | 10.29 | 10.72 | 53735 | 5662.14 | 1.78% |
| 2024-02-19 | 10.54 | 10.62 | 0.12 | 1.14% | 10.38 | 10.96 | 85339 | 9101.01 | 2.82% |
| 2024-02-08 | 9.57 | 10.50 | 0.93 | 9.72% | 9.54 | 10.53 | 104646 | 10645.46 | 3.46% |
| 2024-02-07 | 9.21 | 9.57 | 0.31 | 3.35% | 9.16 | 9.75 | 108675 | 10357.51 | 3.59% |
| 2024-02-06 | 8.60 | 9.26 | 0.34 | 3.81% | 8.24 | 9.55 | 130687 | 11531.08 | 4.32% |
| 2024-02-05 | 9.77 | 8.92 | -0.99 | -9.99% | 8.92 | 9.78 | 124928 | 11395.30 | 4.13% |