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 | 13.33 | 13.11 | -0.28 | -2.09% | 13.01 | 13.65 | 46567 | 6200.96 | 2.42% |
| 2024-05-14 | 13.25 | 13.39 | 0.05 | 0.37% | 13.21 | 13.98 | 70668 | 9560.66 | 3.68% |
| 2024-05-13 | 12.76 | 13.34 | 0.37 | 2.85% | 12.50 | 13.34 | 59294 | 7732.90 | 3.09% |
| 2024-05-10 | 12.76 | 12.97 | 0.28 | 2.21% | 12.60 | 13.20 | 49850 | 6439.95 | 2.59% |
| 2024-05-09 | 12.45 | 12.69 | 0.09 | 0.71% | 12.44 | 12.82 | 32773 | 4166.54 | 1.71% |
| 2024-05-08 | 12.79 | 12.60 | -0.17 | -1.33% | 12.59 | 12.98 | 36524 | 4658.83 | 1.90% |
| 2024-05-07 | 12.79 | 12.77 | -0.11 | -0.85% | 12.53 | 12.83 | 43069 | 5463.32 | 2.24% |
| 2024-05-06 | 12.65 | 12.88 | 0.37 | 2.96% | 12.58 | 12.91 | 41503 | 5294.45 | 2.16% |
| 2024-04-30 | 12.41 | 12.51 | 0.05 | 0.40% | 12.40 | 12.72 | 46649 | 5852.88 | 2.43% |
| 2024-04-29 | 12.18 | 12.46 | 0.29 | 2.38% | 12.17 | 12.56 | 49964 | 6192.14 | 2.60% |
| 2024-04-26 | 12.23 | 12.17 | -0.03 | -0.25% | 11.91 | 12.30 | 47274 | 5731.51 | 2.46% |
| 2024-04-25 | 12.15 | 12.20 | -0.11 | -0.89% | 11.99 | 12.29 | 44562 | 5422.97 | 2.32% |
| 2024-04-24 | 12.19 | 12.51 | 0.52 | 4.34% | 12.11 | 12.89 | 66174 | 8214.77 | 3.44% |
| 2024-04-23 | 11.94 | 11.99 | -0.17 | -1.40% | 11.71 | 12.39 | 63494 | 7580.63 | 3.30% |
| 2024-04-22 | 12.74 | 12.16 | -0.58 | -4.55% | 12.06 | 13.29 | 120757 | 15009.62 | 6.28% |
| 2024-04-19 | 11.93 | 12.74 | 0.46 | 3.75% | 11.93 | 13.51 | 140927 | 18466.75 | 7.33% |
| 2024-04-18 | 11.80 | 12.28 | 0.48 | 4.07% | 11.59 | 12.79 | 69069 | 8500.16 | 3.59% |
| 2024-04-17 | 10.83 | 11.80 | 0.75 | 6.79% | 10.83 | 11.94 | 71441 | 8247.25 | 3.72% |
| 2024-04-16 | 12.20 | 11.05 | -1.23 | -10.02% | 11.05 | 12.22 | 73157 | 8230.42 | 3.81% |
| 2024-04-15 | 12.39 | 12.28 | -0.37 | -2.92% | 11.83 | 13.18 | 103867 | 12909.51 | 5.41% |
| 2024-04-12 | 13.29 | 12.65 | 0.47 | 3.86% | 12.45 | 13.40 | 113997 | 14963.52 | 5.93% |
| 2024-04-11 | 11.56 | 12.18 | 0.46 | 3.92% | 11.49 | 12.89 | 56208 | 6896.58 | 2.93% |
| 2024-04-10 | 12.00 | 11.72 | -0.44 | -3.62% | 11.55 | 12.13 | 22284 | 2625.30 | 1.16% |
| 2024-04-09 | 11.82 | 12.16 | 0.36 | 3.05% | 11.74 | 12.17 | 23487 | 2814.44 | 1.22% |
| 2024-04-08 | 12.34 | 11.80 | -0.54 | -4.38% | 11.76 | 12.35 | 31344 | 3765.06 | 1.63% |
| 2024-04-03 | 12.46 | 12.34 | -0.16 | -1.28% | 12.02 | 12.46 | 36110 | 4402.44 | 1.88% |
| 2024-04-02 | 12.84 | 12.50 | -0.37 | -2.87% | 12.41 | 13.10 | 66660 | 8394.92 | 3.47% |
| 2024-04-01 | 12.14 | 12.87 | 0.78 | 6.45% | 12.09 | 13.30 | 89417 | 11513.74 | 4.65% |
| 2024-03-29 | 11.99 | 12.09 | 0.20 | 1.68% | 11.89 | 12.16 | 14881 | 1789.30 | 0.77% |
| 2024-03-28 | 11.53 | 11.89 | 0.34 | 2.94% | 11.50 | 12.00 | 19645 | 2326.07 | 1.02% |
| 2024-03-27 | 11.95 | 11.55 | -0.37 | -3.10% | 11.55 | 11.98 | 19466 | 2280.35 | 1.01% |
| 2024-03-26 | 12.00 | 11.92 | -0.24 | -1.97% | 11.75 | 12.18 | 32791 | 3917.77 | 1.71% |
| 2024-03-25 | 12.00 | 12.16 | 0.12 | 1.00% | 11.89 | 12.89 | 40325 | 4965.39 | 2.10% |
| 2024-03-22 | 12.12 | 12.04 | -0.10 | -0.82% | 11.99 | 12.29 | 22259 | 2700.28 | 1.16% |
| 2024-03-21 | 12.19 | 12.14 | -0.14 | -1.14% | 11.91 | 12.32 | 22482 | 2734.10 | 1.17% |
| 2024-03-20 | 12.15 | 12.28 | 0.08 | 0.66% | 12.08 | 12.30 | 23977 | 2922.88 | 1.25% |
| 2024-03-19 | 12.14 | 12.20 | 0.03 | 0.25% | 12.10 | 12.45 | 31888 | 3909.43 | 1.66% |
| 2024-03-18 | 12.07 | 12.17 | 0.10 | 0.83% | 11.90 | 12.25 | 39396 | 4754.76 | 2.05% |
| 2024-03-15 | 11.58 | 12.07 | 0.46 | 3.96% | 11.42 | 12.55 | 48991 | 5892.84 | 2.55% |
| 2024-03-14 | 11.63 | 11.61 | 0.06 | 0.52% | 11.32 | 11.77 | 22326 | 2582.46 | 1.16% |
| 2024-03-13 | 11.47 | 11.55 | 0.07 | 0.61% | 11.31 | 11.74 | 25805 | 2975.11 | 1.34% |
| 2024-03-12 | 11.26 | 11.48 | 0.23 | 2.04% | 11.18 | 11.48 | 22344 | 2533.95 | 1.16% |
| 2024-03-11 | 11.01 | 11.25 | 0.14 | 1.26% | 11.01 | 11.25 | 17541 | 1949.32 | 0.91% |
| 2024-03-08 | 10.98 | 11.11 | 0.13 | 1.18% | 10.88 | 11.14 | 17404 | 1922.67 | 0.91% |
| 2024-03-07 | 11.14 | 10.98 | -0.08 | -0.72% | 10.91 | 11.31 | 21524 | 2393.52 | 1.12% |
| 2024-03-06 | 10.83 | 11.06 | 0.23 | 2.12% | 10.73 | 11.17 | 22615 | 2492.63 | 1.18% |
| 2024-03-05 | 11.34 | 10.83 | -0.52 | -4.58% | 10.83 | 11.34 | 25337 | 2781.28 | 1.32% |
| 2024-03-04 | 11.01 | 11.35 | 0.37 | 3.37% | 11.00 | 11.43 | 38827 | 4359.77 | 2.02% |
| 2024-03-01 | 10.93 | 10.98 | 0.01 | 0.09% | 10.77 | 11.11 | 31775 | 3475.15 | 1.65% |
| 2024-02-29 | 10.45 | 10.97 | 0.35 | 3.30% | 10.45 | 10.98 | 38214 | 4139.33 | 1.99% |
| 2024-02-28 | 11.80 | 10.62 | -1.18 | -10.00% | 10.62 | 12.01 | 71638 | 8149.18 | 3.73% |
| 2024-02-27 | 12.29 | 11.80 | -0.14 | -1.17% | 11.60 | 12.29 | 72370 | 8573.67 | 3.77% |
| 2024-02-26 | 11.20 | 11.94 | 1.09 | 10.05% | 11.00 | 11.94 | 48147 | 5511.88 | 2.51% |
| 2024-02-23 | 10.40 | 10.85 | 0.56 | 5.44% | 10.30 | 10.89 | 24310 | 2573.85 | 1.27% |
| 2024-02-22 | 9.90 | 10.29 | 0.31 | 3.11% | 9.90 | 10.32 | 22393 | 2284.13 | 1.17% |
| 2024-02-21 | 9.60 | 9.98 | 0.25 | 2.57% | 9.48 | 10.36 | 32575 | 3286.47 | 1.70% |
| 2024-02-20 | 9.51 | 9.73 | 0.22 | 2.31% | 9.38 | 9.76 | 24188 | 2329.48 | 1.26% |
| 2024-02-19 | 9.17 | 9.51 | 0.34 | 3.71% | 9.17 | 9.83 | 39456 | 3757.01 | 2.05% |
| 2024-02-08 | 8.11 | 9.17 | 0.82 | 9.82% | 7.96 | 9.18 | 42189 | 3630.38 | 2.20% |
| 2024-02-07 | 9.20 | 8.35 | -0.61 | -6.81% | 8.14 | 9.22 | 48010 | 4084.23 | 2.50% |
| 2024-02-06 | 9.00 | 8.96 | -0.49 | -5.19% | 8.51 | 9.40 | 55041 | 4807.44 | 2.86% |