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 | 13.15 | 13.31 | 0.08 | 0.60% | 13.05 | 13.32 | 51772 | 6825.10 | 2.60% |
| 2024-05-16 | 13.20 | 13.23 | 0.05 | 0.38% | 13.11 | 13.33 | 45874 | 6065.11 | 2.31% |
| 2024-05-15 | 13.33 | 13.18 | -0.17 | -1.27% | 13.14 | 13.47 | 51317 | 6823.01 | 2.58% |
| 2024-05-14 | 13.00 | 13.35 | 0.35 | 2.69% | 13.00 | 13.43 | 61753 | 8187.72 | 3.11% |
| 2024-05-13 | 13.24 | 13.00 | -0.25 | -1.89% | 12.83 | 13.24 | 50828 | 6620.80 | 2.56% |
| 2024-05-10 | 13.40 | 13.25 | -0.08 | -0.60% | 13.23 | 13.67 | 94163 | 12623.26 | 4.74% |
| 2024-05-09 | 13.01 | 13.33 | 0.34 | 2.62% | 13.00 | 13.45 | 64980 | 8626.95 | 3.27% |
| 2024-05-08 | 13.44 | 12.99 | -0.35 | -2.62% | 12.96 | 13.44 | 68376 | 8948.79 | 3.44% |
| 2024-05-07 | 13.39 | 13.34 | -0.14 | -1.04% | 13.21 | 13.51 | 69964 | 9337.19 | 3.52% |
| 2024-05-06 | 13.28 | 13.48 | 0.37 | 2.82% | 13.11 | 13.50 | 106915 | 14227.64 | 5.38% |
| 2024-04-30 | 13.03 | 13.11 | 0.07 | 0.54% | 12.88 | 13.45 | 156956 | 20698.47 | 7.90% |
| 2024-04-29 | 12.30 | 13.04 | 1.19 | 10.04% | 12.21 | 13.04 | 109378 | 13901.99 | 5.50% |
| 2024-04-26 | 11.66 | 11.85 | 0.22 | 1.89% | 11.61 | 11.89 | 52556 | 6193.07 | 2.22% |
| 2024-04-25 | 11.58 | 11.63 | 0.03 | 0.26% | 11.53 | 11.75 | 41825 | 4874.31 | 1.77% |
| 2024-04-24 | 11.24 | 11.60 | 0.36 | 3.20% | 11.22 | 11.61 | 48505 | 5570.13 | 2.05% |
| 2024-04-23 | 11.03 | 11.24 | 0.21 | 1.90% | 11.03 | 11.33 | 40134 | 4498.50 | 1.70% |
| 2024-04-22 | 10.98 | 11.03 | -0.12 | -1.08% | 10.67 | 11.24 | 40478 | 4459.10 | 1.71% |
| 2024-04-19 | 11.26 | 11.15 | -0.23 | -2.02% | 10.99 | 11.43 | 54360 | 6076.37 | 2.30% |
| 2024-04-18 | 11.36 | 11.38 | 0.15 | 1.34% | 11.06 | 11.63 | 87445 | 9922.60 | 3.70% |
| 2024-04-17 | 10.60 | 11.23 | 0.96 | 9.35% | 10.50 | 11.30 | 102792 | 11406.05 | 4.34% |
| 2024-04-16 | 11.41 | 10.27 | -1.14 | -9.99% | 10.27 | 11.42 | 95753 | 10086.42 | 4.05% |
| 2024-04-15 | 12.15 | 11.41 | -0.70 | -5.78% | 11.20 | 12.23 | 85896 | 9937.16 | 3.63% |
| 2024-04-12 | 12.17 | 12.11 | -0.11 | -0.90% | 12.11 | 12.41 | 46248 | 5672.73 | 1.95% |
| 2024-04-11 | 11.94 | 12.22 | -0.05 | -0.41% | 11.84 | 12.53 | 69577 | 8504.46 | 2.94% |
| 2024-04-10 | 12.60 | 12.27 | -0.04 | -0.32% | 12.11 | 12.81 | 91937 | 11496.35 | 3.89% |
| 2024-04-09 | 12.24 | 12.31 | 0.07 | 0.57% | 12.15 | 12.53 | 52670 | 6489.12 | 2.23% |
| 2024-04-08 | 13.01 | 12.24 | -0.76 | -5.85% | 12.20 | 13.09 | 107710 | 13400.08 | 4.55% |
| 2024-04-03 | 13.93 | 13.00 | -1.05 | -7.47% | 12.92 | 13.93 | 135324 | 17963.00 | 5.72% |
| 2024-04-02 | 14.60 | 14.05 | -0.59 | -4.03% | 13.92 | 14.60 | 118216 | 16769.13 | 5.00% |
| 2024-04-01 | 14.80 | 14.64 | -0.09 | -0.61% | 14.56 | 14.86 | 130992 | 19184.72 | 5.54% |
| 2024-03-29 | 14.23 | 14.73 | 0.47 | 3.30% | 14.12 | 14.97 | 174427 | 25340.14 | 7.37% |
| 2024-03-28 | 13.85 | 14.26 | 0.34 | 2.44% | 13.70 | 14.47 | 125575 | 17787.62 | 5.31% |
| 2024-03-27 | 14.25 | 13.92 | -0.46 | -3.20% | 13.90 | 14.63 | 130816 | 18804.89 | 5.53% |
| 2024-03-26 | 13.91 | 14.38 | 0.38 | 2.71% | 13.54 | 14.39 | 111841 | 15629.64 | 4.73% |
| 2024-03-25 | 14.15 | 14.00 | -0.36 | -2.51% | 13.96 | 14.60 | 116082 | 16697.67 | 4.91% |
| 2024-03-22 | 14.40 | 14.36 | 0.07 | 0.49% | 13.95 | 14.49 | 111984 | 15954.30 | 4.73% |
| 2024-03-21 | 14.62 | 14.29 | -0.33 | -2.26% | 14.18 | 14.62 | 120270 | 17280.99 | 5.08% |
| 2024-03-20 | 14.65 | 14.62 | -0.32 | -2.14% | 14.26 | 14.79 | 164642 | 23929.85 | 6.96% |
| 2024-03-19 | 14.50 | 14.94 | 0.36 | 2.47% | 14.35 | 15.38 | 365604 | 54158.52 | 15.45% |
| 2024-03-18 | 13.70 | 14.58 | 1.03 | 7.60% | 13.35 | 14.91 | 337292 | 47973.27 | 14.25% |
| 2024-03-15 | 12.79 | 13.55 | 0.69 | 5.37% | 12.70 | 13.55 | 191304 | 25334.29 | 8.08% |
| 2024-03-14 | 13.10 | 12.86 | -0.26 | -1.98% | 12.62 | 13.32 | 125392 | 16334.96 | 5.30% |
| 2024-03-13 | 13.17 | 13.12 | -0.03 | -0.23% | 12.91 | 13.25 | 121090 | 15839.13 | 5.12% |
| 2024-03-12 | 13.40 | 13.15 | -0.27 | -2.01% | 12.88 | 13.42 | 152318 | 20044.16 | 6.44% |
| 2024-03-11 | 13.30 | 13.42 | -0.17 | -1.25% | 13.11 | 13.45 | 147725 | 19630.48 | 6.24% |
| 2024-03-08 | 13.45 | 13.59 | -0.16 | -1.16% | 12.97 | 13.77 | 244824 | 32680.26 | 10.35% |
| 2024-03-07 | 13.10 | 13.75 | 0.96 | 7.51% | 12.92 | 14.03 | 374021 | 50243.73 | 15.81% |
| 2024-03-06 | 12.12 | 12.79 | 0.63 | 5.18% | 12.05 | 13.30 | 240141 | 30366.95 | 10.15% |
| 2024-03-05 | 12.45 | 12.16 | -0.42 | -3.34% | 12.07 | 12.45 | 107341 | 13145.22 | 4.54% |
| 2024-03-04 | 12.30 | 12.58 | 0.28 | 2.28% | 12.00 | 12.60 | 145005 | 17820.58 | 6.13% |
| 2024-03-01 | 12.27 | 12.30 | 0.00 | 0.00% | 12.10 | 12.46 | 136103 | 16704.02 | 5.75% |
| 2024-02-29 | 11.50 | 12.30 | 0.37 | 3.10% | 11.42 | 12.38 | 181752 | 21938.26 | 7.68% |
| 2024-02-28 | 12.91 | 11.93 | -1.32 | -9.96% | 11.93 | 13.31 | 290001 | 36668.28 | 12.26% |
| 2024-02-27 | 12.50 | 13.25 | 0.34 | 2.63% | 12.24 | 13.25 | 301843 | 38172.75 | 12.76% |
| 2024-02-26 | 12.60 | 12.91 | 1.17 | 9.97% | 12.13 | 12.91 | 332340 | 41975.77 | 14.04% |
| 2024-02-23 | 11.28 | 11.74 | 0.50 | 4.45% | 11.06 | 11.75 | 225974 | 25778.11 | 9.55% |
| 2024-02-22 | 10.44 | 11.24 | 0.72 | 6.84% | 10.42 | 11.57 | 257516 | 28568.14 | 10.88% |
| 2024-02-21 | 10.25 | 10.52 | -0.01 | -0.09% | 10.18 | 10.84 | 169204 | 17918.43 | 7.15% |
| 2024-02-20 | 10.10 | 10.53 | 0.41 | 4.05% | 9.78 | 10.80 | 173594 | 17874.49 | 7.34% |
| 2024-02-19 | 9.43 | 10.12 | 0.68 | 7.20% | 9.34 | 10.30 | 168713 | 16693.13 | 7.13% |