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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 12.83 | 12.83 | 0.00 | 0.00% | 12.72 | 12.95 | 57332 | 7349.86 | 0.62% |
| 2024-05-16 | 12.95 | 12.83 | -0.16 | -1.23% | 12.80 | 13.07 | 62164 | 8037.62 | 0.68% |
| 2024-05-15 | 13.05 | 12.99 | -0.01 | -0.08% | 12.97 | 13.26 | 59709 | 7820.50 | 0.65% |
| 2024-05-14 | 12.97 | 13.00 | 0.02 | 0.15% | 12.91 | 13.14 | 54026 | 7039.68 | 0.59% |
| 2024-05-13 | 13.05 | 12.98 | 0.02 | 0.15% | 12.75 | 13.12 | 82737 | 10709.17 | 0.90% |
| 2024-05-10 | 12.85 | 12.96 | 0.08 | 0.62% | 12.84 | 13.15 | 70463 | 9139.92 | 0.77% |
| 2024-05-09 | 12.65 | 12.88 | 0.25 | 1.98% | 12.62 | 12.98 | 87666 | 11264.65 | 0.95% |
| 2024-05-08 | 13.05 | 12.63 | -0.34 | -2.62% | 12.58 | 13.05 | 109475 | 13977.54 | 1.19% |
| 2024-05-07 | 13.05 | 12.97 | 0.01 | 0.08% | 12.84 | 13.24 | 98135 | 12763.33 | 1.07% |
| 2024-05-06 | 12.60 | 12.96 | 0.50 | 4.01% | 12.54 | 13.00 | 138436 | 17758.23 | 1.50% |
| 2024-04-30 | 12.26 | 12.46 | 0.20 | 1.63% | 12.26 | 12.69 | 129103 | 16190.27 | 1.40% |
| 2024-04-29 | 12.69 | 12.26 | -0.39 | -3.08% | 12.00 | 12.72 | 178126 | 21849.05 | 1.93% |
| 2024-04-26 | 12.27 | 12.65 | 0.24 | 1.93% | 12.25 | 12.73 | 141674 | 17796.38 | 1.54% |
| 2024-04-25 | 12.34 | 12.41 | 0.01 | 0.08% | 12.26 | 12.55 | 62848 | 7780.28 | 0.68% |
| 2024-04-24 | 12.21 | 12.40 | 0.25 | 2.06% | 12.03 | 12.42 | 77234 | 9451.81 | 0.84% |
| 2024-04-23 | 12.25 | 12.15 | -0.13 | -1.06% | 12.02 | 12.48 | 90839 | 11050.90 | 0.99% |
| 2024-04-22 | 12.50 | 12.28 | -0.26 | -2.07% | 12.25 | 12.64 | 101423 | 12602.38 | 1.10% |
| 2024-04-19 | 12.20 | 12.54 | 0.30 | 2.45% | 12.20 | 12.65 | 101729 | 12704.46 | 1.10% |
| 2024-04-18 | 12.39 | 12.24 | -0.19 | -1.53% | 12.21 | 12.57 | 116404 | 14395.76 | 1.26% |
| 2024-04-17 | 11.95 | 12.43 | 0.51 | 4.28% | 11.70 | 12.44 | 161148 | 19519.08 | 1.75% |
| 2024-04-16 | 11.93 | 11.92 | -0.22 | -1.81% | 11.86 | 12.39 | 155431 | 18796.94 | 1.69% |
| 2024-04-15 | 11.98 | 12.14 | 0.22 | 1.85% | 11.93 | 12.24 | 134971 | 16326.91 | 1.47% |
| 2024-04-12 | 11.74 | 11.92 | 0.15 | 1.27% | 11.70 | 12.00 | 130535 | 15473.76 | 1.42% |
| 2024-04-11 | 11.51 | 11.77 | 0.26 | 2.26% | 11.44 | 11.94 | 212822 | 24940.03 | 2.31% |
| 2024-04-10 | 12.13 | 11.51 | 0.46 | 4.16% | 11.29 | 12.13 | 261552 | 30265.86 | 2.84% |
| 2024-04-09 | 10.97 | 11.05 | 0.03 | 0.27% | 10.91 | 11.06 | 41652 | 4582.21 | 0.45% |
| 2024-04-08 | 10.98 | 11.02 | -0.04 | -0.36% | 10.96 | 11.25 | 59387 | 6585.55 | 0.65% |
| 2024-04-03 | 10.95 | 11.06 | 0.08 | 0.73% | 10.91 | 11.06 | 49066 | 5397.92 | 0.53% |
| 2024-04-02 | 10.79 | 10.98 | 0.18 | 1.67% | 10.74 | 10.99 | 66857 | 7295.35 | 0.73% |
| 2024-04-01 | 10.92 | 10.80 | -0.12 | -1.10% | 10.69 | 11.05 | 65250 | 7088.95 | 0.71% |
| 2024-03-29 | 10.83 | 10.92 | 0.10 | 0.92% | 10.77 | 10.95 | 48777 | 5299.15 | 0.53% |
| 2024-03-28 | 10.60 | 10.82 | 0.12 | 1.12% | 10.60 | 10.92 | 74641 | 8073.17 | 0.81% |
| 2024-03-27 | 10.94 | 10.70 | -0.31 | -2.82% | 10.70 | 11.00 | 58082 | 6300.65 | 0.63% |
| 2024-03-26 | 10.75 | 11.01 | 0.26 | 2.42% | 10.75 | 11.04 | 68600 | 7485.97 | 0.75% |
| 2024-03-25 | 10.63 | 10.75 | 0.06 | 0.56% | 10.63 | 10.98 | 60818 | 6609.37 | 0.66% |
| 2024-03-22 | 10.68 | 10.69 | 0.01 | 0.09% | 10.57 | 10.86 | 61911 | 6632.57 | 0.67% |
| 2024-03-21 | 10.55 | 10.68 | 0.14 | 1.33% | 10.55 | 10.72 | 50321 | 5359.10 | 0.55% |
| 2024-03-20 | 10.58 | 10.54 | -0.06 | -0.57% | 10.52 | 10.62 | 35427 | 3742.27 | 0.42% |
| 2024-03-19 | 10.51 | 10.60 | 0.09 | 0.86% | 10.50 | 10.65 | 38489 | 4081.23 | 0.45% |
| 2024-03-18 | 10.54 | 10.51 | -0.02 | -0.19% | 10.40 | 10.65 | 48012 | 5045.14 | 0.56% |
| 2024-03-15 | 10.27 | 10.53 | 0.18 | 1.74% | 10.27 | 10.55 | 47230 | 4926.82 | 0.55% |
| 2024-03-14 | 10.28 | 10.35 | 0.03 | 0.29% | 10.26 | 10.42 | 40405 | 4182.48 | 0.47% |
| 2024-03-13 | 10.24 | 10.32 | 0.06 | 0.58% | 10.20 | 10.41 | 47904 | 4943.72 | 0.56% |
| 2024-03-12 | 10.29 | 10.26 | -0.02 | -0.19% | 10.24 | 10.44 | 62924 | 6510.42 | 0.74% |
| 2024-03-11 | 10.14 | 10.28 | 0.17 | 1.68% | 10.12 | 10.35 | 53099 | 5448.01 | 0.62% |
| 2024-03-08 | 10.01 | 10.11 | 0.10 | 1.00% | 9.96 | 10.18 | 48160 | 4843.67 | 0.57% |
| 2024-03-07 | 9.74 | 10.01 | 0.24 | 2.46% | 9.74 | 10.22 | 96876 | 9734.32 | 1.14% |
| 2024-03-06 | 9.61 | 9.77 | 0.13 | 1.35% | 9.60 | 9.90 | 48557 | 4731.19 | 0.57% |
| 2024-03-05 | 9.61 | 9.64 | -0.01 | -0.10% | 9.59 | 9.69 | 38521 | 3717.17 | 0.45% |
| 2024-03-04 | 9.66 | 9.65 | -0.02 | -0.21% | 9.56 | 9.71 | 44132 | 4248.53 | 0.52% |
| 2024-03-01 | 9.75 | 9.67 | -0.09 | -0.92% | 9.60 | 9.80 | 61830 | 5979.54 | 0.73% |
| 2024-02-29 | 9.60 | 9.76 | 0.16 | 1.67% | 9.51 | 9.77 | 68333 | 6591.04 | 0.80% |
| 2024-02-28 | 9.74 | 9.60 | -0.13 | -1.34% | 9.58 | 10.00 | 87579 | 8598.83 | 1.03% |
| 2024-02-27 | 9.58 | 9.73 | 0.17 | 1.78% | 9.56 | 9.73 | 63389 | 6119.32 | 0.74% |
| 2024-02-26 | 9.55 | 9.56 | 0.01 | 0.10% | 9.47 | 9.63 | 47151 | 4505.45 | 0.55% |
| 2024-02-23 | 9.51 | 9.55 | 0.01 | 0.10% | 9.44 | 9.62 | 43476 | 4135.47 | 0.51% |
| 2024-02-22 | 9.46 | 9.54 | 0.03 | 0.32% | 9.41 | 9.58 | 39053 | 3708.96 | 0.46% |
| 2024-02-21 | 9.41 | 9.51 | 0.04 | 0.42% | 9.41 | 9.74 | 53292 | 5100.88 | 0.63% |
| 2024-02-20 | 9.51 | 9.47 | -0.11 | -1.15% | 9.38 | 9.59 | 47428 | 4497.50 | 0.56% |
| 2024-02-19 | 9.73 | 9.58 | -0.13 | -1.34% | 9.48 | 9.88 | 81328 | 7849.61 | 0.95% |