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 | 12.77 | 12.89 | 0.24 | 1.90% | 12.54 | 12.94 | 44608 | 5702.41 | 0.98% |
| 2024-05-16 | 12.57 | 12.65 | 0.13 | 1.04% | 12.57 | 12.77 | 37720 | 4788.13 | 0.83% |
| 2024-05-15 | 12.65 | 12.52 | -0.13 | -1.03% | 12.48 | 12.75 | 31326 | 3950.02 | 0.69% |
| 2024-05-14 | 12.43 | 12.65 | 0.16 | 1.28% | 12.43 | 12.77 | 43596 | 5497.45 | 0.95% |
| 2024-05-13 | 12.62 | 12.49 | -0.36 | -2.80% | 12.40 | 12.77 | 72610 | 9102.48 | 1.59% |
| 2024-05-10 | 12.97 | 12.85 | -0.11 | -0.85% | 12.73 | 13.55 | 97269 | 12693.91 | 2.13% |
| 2024-05-09 | 12.98 | 12.96 | 0.09 | 0.70% | 12.90 | 13.07 | 38127 | 4948.09 | 0.83% |
| 2024-05-08 | 13.06 | 12.87 | -0.32 | -2.43% | 12.82 | 13.10 | 54405 | 7047.26 | 1.19% |
| 2024-05-07 | 13.08 | 13.19 | 0.12 | 0.92% | 12.94 | 13.32 | 77058 | 10138.04 | 1.69% |
| 2024-05-06 | 13.23 | 13.07 | -0.05 | -0.38% | 13.01 | 13.34 | 60812 | 7991.26 | 1.33% |
| 2024-04-30 | 13.15 | 13.12 | 0.01 | 0.08% | 13.00 | 13.25 | 68629 | 9004.42 | 1.50% |
| 2024-04-29 | 13.00 | 13.11 | 0.56 | 4.46% | 12.68 | 13.18 | 96569 | 12571.75 | 2.11% |
| 2024-04-26 | 12.21 | 12.55 | 0.38 | 3.12% | 12.15 | 12.68 | 68477 | 8530.10 | 1.50% |
| 2024-04-25 | 12.08 | 12.17 | -0.05 | -0.41% | 12.03 | 12.32 | 54186 | 6608.79 | 1.19% |
| 2024-04-24 | 11.81 | 12.22 | 0.40 | 3.38% | 11.76 | 12.38 | 88221 | 10733.76 | 1.93% |
| 2024-04-23 | 11.50 | 11.82 | 0.34 | 2.96% | 11.45 | 12.04 | 82799 | 9757.85 | 1.81% |
| 2024-04-22 | 11.28 | 11.48 | 0.07 | 0.61% | 11.06 | 11.59 | 41565 | 4738.71 | 0.91% |
| 2024-04-19 | 11.67 | 11.41 | -0.29 | -2.48% | 11.30 | 11.69 | 46331 | 5304.74 | 1.01% |
| 2024-04-18 | 11.80 | 11.70 | -0.09 | -0.76% | 11.51 | 11.98 | 61900 | 7283.63 | 1.35% |
| 2024-04-17 | 10.95 | 11.79 | 0.96 | 8.86% | 10.93 | 11.80 | 73049 | 8386.06 | 1.60% |
| 2024-04-16 | 11.60 | 10.83 | -0.86 | -7.36% | 10.79 | 11.66 | 75324 | 8336.49 | 1.65% |
| 2024-04-15 | 12.09 | 11.69 | -0.43 | -3.55% | 11.47 | 12.21 | 67142 | 7910.19 | 1.47% |
| 2024-04-12 | 12.21 | 12.12 | -0.09 | -0.74% | 12.08 | 12.40 | 37738 | 4609.35 | 0.83% |
| 2024-04-11 | 12.17 | 12.21 | -0.16 | -1.29% | 12.17 | 12.47 | 41955 | 5171.23 | 0.92% |
| 2024-04-10 | 12.68 | 12.37 | -0.39 | -3.06% | 12.18 | 12.80 | 52059 | 6462.14 | 1.14% |
| 2024-04-09 | 12.56 | 12.76 | 0.15 | 1.19% | 12.53 | 12.79 | 32094 | 4068.66 | 0.70% |
| 2024-04-08 | 12.95 | 12.61 | -0.40 | -3.07% | 12.60 | 12.95 | 44550 | 5676.65 | 0.98% |
| 2024-04-03 | 13.20 | 13.01 | -0.19 | -1.44% | 12.84 | 13.20 | 50236 | 6521.72 | 1.10% |
| 2024-04-02 | 13.33 | 13.20 | -0.14 | -1.05% | 13.02 | 13.38 | 47500 | 6261.30 | 1.04% |
| 2024-04-01 | 13.18 | 13.34 | 0.19 | 1.44% | 13.18 | 13.35 | 50318 | 6680.59 | 1.10% |
| 2024-03-29 | 13.09 | 13.15 | 0.17 | 1.31% | 12.75 | 13.17 | 52446 | 6811.69 | 1.15% |
| 2024-03-28 | 12.56 | 12.98 | 0.42 | 3.34% | 12.49 | 13.21 | 79796 | 10303.59 | 1.75% |
| 2024-03-27 | 13.24 | 12.56 | -0.74 | -5.56% | 12.55 | 13.28 | 77551 | 9990.02 | 1.70% |
| 2024-03-26 | 13.58 | 13.30 | -0.15 | -1.12% | 13.12 | 13.59 | 74433 | 9951.67 | 1.63% |
| 2024-03-25 | 13.99 | 13.45 | -0.66 | -4.68% | 13.43 | 14.07 | 97816 | 13489.29 | 4.52% |
| 2024-03-22 | 14.70 | 14.11 | -0.60 | -4.08% | 14.09 | 14.77 | 115136 | 16427.79 | 5.32% |
| 2024-03-21 | 14.76 | 14.71 | -0.08 | -0.54% | 14.61 | 14.97 | 71641 | 10589.13 | 3.31% |
| 2024-03-20 | 14.65 | 14.79 | 0.08 | 0.54% | 14.61 | 14.80 | 63441 | 9351.91 | 2.93% |
| 2024-03-19 | 14.69 | 14.71 | -0.01 | -0.07% | 14.62 | 14.82 | 78349 | 11540.23 | 3.62% |
| 2024-03-18 | 14.59 | 14.72 | 0.18 | 1.24% | 14.40 | 14.74 | 76744 | 11182.11 | 3.54% |
| 2024-03-15 | 14.50 | 14.54 | 0.08 | 0.55% | 14.25 | 14.58 | 57648 | 8328.43 | 2.66% |
| 2024-03-14 | 14.70 | 14.46 | -0.29 | -1.97% | 14.19 | 14.70 | 73526 | 10633.19 | 3.40% |
| 2024-03-13 | 14.60 | 14.75 | 0.15 | 1.03% | 14.51 | 14.85 | 98371 | 14469.45 | 4.54% |
| 2024-03-12 | 14.38 | 14.60 | 0.34 | 2.38% | 14.28 | 14.60 | 85432 | 12356.74 | 3.94% |
| 2024-03-11 | 14.05 | 14.26 | 0.14 | 0.99% | 13.96 | 14.26 | 61500 | 8708.86 | 2.84% |
| 2024-03-08 | 14.00 | 14.12 | 0.18 | 1.29% | 13.82 | 14.16 | 61716 | 8643.15 | 2.85% |
| 2024-03-07 | 14.35 | 13.94 | -0.44 | -3.06% | 13.93 | 14.53 | 81956 | 11648.17 | 3.78% |
| 2024-03-06 | 14.30 | 14.38 | -0.13 | -0.90% | 14.13 | 14.60 | 98034 | 14076.65 | 4.53% |
| 2024-03-05 | 14.36 | 14.51 | -0.02 | -0.14% | 14.27 | 15.00 | 144554 | 21154.49 | 6.67% |
| 2024-03-04 | 14.66 | 14.53 | -0.06 | -0.41% | 14.23 | 14.76 | 82595 | 11961.47 | 3.81% |
| 2024-03-01 | 14.39 | 14.59 | 0.11 | 0.76% | 14.13 | 14.72 | 122529 | 17726.23 | 5.66% |
| 2024-02-29 | 14.06 | 14.48 | 0.77 | 5.62% | 14.06 | 14.80 | 152410 | 21951.98 | 7.04% |
| 2024-02-28 | 14.97 | 13.71 | -1.14 | -7.68% | 13.70 | 15.23 | 151684 | 22069.92 | 7.00% |
| 2024-02-27 | 14.15 | 14.85 | 0.63 | 4.43% | 14.15 | 14.85 | 121101 | 17627.17 | 5.59% |
| 2024-02-26 | 14.08 | 14.22 | 0.02 | 0.14% | 13.99 | 14.50 | 133271 | 18890.94 | 6.15% |
| 2024-02-23 | 13.80 | 14.20 | 0.46 | 3.35% | 13.60 | 14.27 | 134643 | 18816.80 | 6.22% |
| 2024-02-22 | 13.17 | 13.74 | 0.57 | 4.33% | 13.17 | 13.90 | 138459 | 18851.23 | 6.39% |
| 2024-02-21 | 13.00 | 13.17 | 0.02 | 0.15% | 12.93 | 13.66 | 102194 | 13632.74 | 4.72% |
| 2024-02-20 | 13.04 | 13.15 | 0.11 | 0.84% | 12.75 | 13.18 | 86922 | 11353.20 | 4.01% |
| 2024-02-19 | 12.98 | 13.04 | 0.49 | 3.90% | 12.80 | 13.25 | 115610 | 15060.32 | 5.34% |