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 | 12.55 | 12.79 | 0.02 | 0.16% | 12.30 | 13.09 | 95773 | 12137.50 | 7.48% |
| 2024-05-16 | 12.37 | 12.77 | -0.51 | -3.84% | 12.20 | 13.20 | 122426 | 15488.52 | 9.56% |
| 2024-05-15 | 12.30 | 13.28 | 0.81 | 6.50% | 11.92 | 13.72 | 201489 | 25975.32 | 15.74% |
| 2024-05-14 | 11.34 | 12.47 | 1.13 | 9.96% | 11.34 | 12.47 | 38737 | 4723.52 | 3.03% |
| 2024-05-13 | 11.62 | 11.34 | -0.21 | -1.82% | 11.20 | 11.68 | 16385 | 1864.72 | 1.28% |
| 2024-05-10 | 11.94 | 11.55 | -0.34 | -2.86% | 11.36 | 11.94 | 23806 | 2757.70 | 1.86% |
| 2024-05-09 | 11.68 | 11.89 | 0.24 | 2.06% | 11.64 | 11.90 | 15728 | 1855.52 | 1.23% |
| 2024-05-08 | 11.83 | 11.65 | -0.20 | -1.69% | 11.55 | 11.92 | 13886 | 1625.63 | 1.08% |
| 2024-05-07 | 11.68 | 11.85 | 0.12 | 1.02% | 11.55 | 11.89 | 16586 | 1954.01 | 1.30% |
| 2024-05-06 | 11.55 | 11.73 | 0.44 | 3.90% | 11.41 | 11.79 | 21601 | 2521.50 | 1.69% |
| 2024-04-30 | 11.43 | 11.29 | -0.09 | -0.79% | 11.13 | 11.50 | 17021 | 1922.70 | 1.33% |
| 2024-04-29 | 11.27 | 11.38 | 0.14 | 1.25% | 11.27 | 11.44 | 20244 | 2299.86 | 1.58% |
| 2024-04-26 | 11.13 | 11.24 | 0.12 | 1.08% | 10.89 | 11.30 | 16228 | 1812.52 | 1.27% |
| 2024-04-25 | 11.08 | 11.12 | 0.04 | 0.36% | 10.86 | 11.18 | 14517 | 1607.72 | 1.13% |
| 2024-04-24 | 10.61 | 11.08 | 0.47 | 4.43% | 10.60 | 11.09 | 19029 | 2084.33 | 1.49% |
| 2024-04-23 | 10.50 | 10.61 | 0.20 | 1.92% | 10.31 | 10.80 | 19832 | 2110.13 | 1.55% |
| 2024-04-22 | 10.59 | 10.41 | -0.29 | -2.71% | 10.20 | 10.75 | 24312 | 2537.67 | 1.90% |
| 2024-04-19 | 10.66 | 10.70 | -0.33 | -2.99% | 10.47 | 11.07 | 31530 | 3386.16 | 2.46% |
| 2024-04-18 | 10.63 | 11.03 | 0.28 | 2.60% | 10.55 | 11.30 | 34012 | 3721.63 | 2.66% |
| 2024-04-17 | 9.75 | 10.75 | 0.90 | 9.14% | 9.75 | 10.84 | 42731 | 4528.04 | 3.34% |
| 2024-04-16 | 10.56 | 9.85 | -1.09 | -9.96% | 9.85 | 10.90 | 46087 | 4611.69 | 3.60% |
| 2024-04-15 | 11.97 | 10.94 | -1.22 | -10.03% | 10.94 | 12.05 | 44541 | 5018.62 | 3.48% |
| 2024-04-12 | 12.49 | 12.16 | -0.32 | -2.56% | 12.15 | 12.56 | 17930 | 2204.68 | 1.40% |
| 2024-04-11 | 11.96 | 12.48 | 0.50 | 4.17% | 11.85 | 12.55 | 27417 | 3377.23 | 2.14% |
| 2024-04-10 | 12.39 | 11.98 | -0.41 | -3.31% | 11.85 | 12.43 | 25599 | 3078.53 | 2.00% |
| 2024-04-09 | 12.11 | 12.39 | 0.21 | 1.72% | 12.09 | 12.40 | 17917 | 2197.85 | 1.40% |
| 2024-04-08 | 12.60 | 12.18 | -0.46 | -3.64% | 12.13 | 12.60 | 19991 | 2462.31 | 1.56% |
| 2024-04-03 | 12.73 | 12.64 | -0.07 | -0.55% | 12.32 | 12.81 | 21230 | 2655.90 | 1.66% |
| 2024-04-02 | 12.64 | 12.71 | 0.06 | 0.47% | 12.60 | 12.85 | 30018 | 3828.36 | 2.35% |
| 2024-04-01 | 12.58 | 12.65 | 0.07 | 0.56% | 12.56 | 12.74 | 26376 | 3334.71 | 2.06% |
| 2024-03-29 | 12.25 | 12.58 | 0.36 | 2.95% | 12.23 | 12.59 | 27079 | 3367.73 | 2.12% |
| 2024-03-28 | 11.90 | 12.22 | 0.32 | 2.69% | 11.81 | 12.38 | 28409 | 3467.84 | 2.22% |
| 2024-03-27 | 12.40 | 11.90 | -0.43 | -3.49% | 11.82 | 12.40 | 31963 | 3869.53 | 2.50% |
| 2024-03-26 | 11.97 | 12.33 | 0.19 | 1.57% | 11.97 | 12.46 | 46105 | 5669.88 | 3.60% |
| 2024-03-25 | 12.81 | 12.14 | -0.64 | -5.01% | 12.14 | 12.82 | 45398 | 5673.58 | 3.55% |
| 2024-03-22 | 13.07 | 12.78 | -0.29 | -2.22% | 12.75 | 13.16 | 43647 | 5616.18 | 3.41% |
| 2024-03-21 | 13.04 | 13.07 | 0.04 | 0.31% | 12.75 | 13.16 | 58826 | 7630.03 | 4.60% |
| 2024-03-20 | 12.81 | 13.03 | 0.11 | 0.85% | 12.79 | 13.04 | 50759 | 6563.23 | 3.97% |
| 2024-03-19 | 13.07 | 12.92 | -0.13 | -1.00% | 12.80 | 13.18 | 65133 | 8453.16 | 5.09% |
| 2024-03-18 | 12.98 | 13.05 | 0.18 | 1.40% | 12.71 | 13.10 | 80704 | 10410.87 | 6.31% |
| 2024-03-15 | 12.91 | 12.87 | 0.20 | 1.58% | 12.71 | 13.00 | 75679 | 9741.44 | 5.91% |
| 2024-03-14 | 13.00 | 12.67 | -0.72 | -5.38% | 12.53 | 13.28 | 111191 | 14289.55 | 8.69% |
| 2024-03-13 | 13.97 | 13.39 | -1.17 | -8.04% | 13.20 | 13.97 | 179194 | 24278.46 | 14.00% |
| 2024-03-12 | 16.00 | 14.56 | -0.73 | -4.77% | 14.04 | 16.82 | 227265 | 35432.16 | 17.76% |
| 2024-03-11 | 15.29 | 15.29 | 1.39 | 10.00% | 14.10 | 15.29 | 81301 | 12173.37 | 6.35% |
| 2024-03-08 | 13.39 | 13.90 | 1.26 | 9.97% | 13.39 | 13.90 | 33415 | 4614.54 | 2.61% |
| 2024-03-07 | 11.57 | 12.64 | 1.15 | 10.01% | 11.31 | 12.64 | 59827 | 7122.38 | 4.67% |
| 2024-03-06 | 10.98 | 11.49 | 0.45 | 4.08% | 10.92 | 11.72 | 29403 | 3347.71 | 2.30% |
| 2024-03-05 | 11.50 | 11.04 | -0.19 | -1.69% | 10.95 | 11.50 | 27096 | 3014.40 | 2.12% |
| 2024-03-04 | 11.19 | 11.23 | 0.05 | 0.45% | 10.80 | 11.42 | 26544 | 2968.68 | 2.07% |
| 2024-03-01 | 11.16 | 11.18 | 0.19 | 1.73% | 10.97 | 11.42 | 33226 | 3711.58 | 2.60% |
| 2024-02-29 | 10.63 | 10.99 | 0.02 | 0.18% | 10.46 | 11.19 | 46880 | 5078.97 | 3.66% |
| 2024-02-28 | 12.25 | 10.97 | -1.22 | -10.01% | 10.97 | 12.52 | 48353 | 5625.17 | 3.78% |
| 2024-02-27 | 11.89 | 12.19 | 0.41 | 3.48% | 11.65 | 12.33 | 23911 | 2887.43 | 1.87% |
| 2024-02-26 | 11.60 | 11.78 | 0.35 | 3.06% | 11.48 | 12.00 | 30594 | 3594.14 | 2.39% |
| 2024-02-23 | 11.05 | 11.43 | 0.59 | 5.44% | 10.83 | 11.47 | 24555 | 2746.00 | 1.92% |
| 2024-02-22 | 10.30 | 10.84 | 0.54 | 5.24% | 10.25 | 10.88 | 31794 | 3363.11 | 2.48% |
| 2024-02-21 | 10.00 | 10.30 | 0.25 | 2.49% | 9.88 | 10.94 | 33672 | 3489.41 | 2.63% |
| 2024-02-20 | 9.94 | 10.05 | 0.36 | 3.72% | 9.41 | 10.11 | 36872 | 3622.17 | 2.88% |
| 2024-02-19 | 9.10 | 9.69 | 0.79 | 8.88% | 9.06 | 9.77 | 48766 | 4642.42 | 3.81% |