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 | 12.75 | 12.78 | 0.10 | 0.79% | 12.59 | 12.98 | 24772 | 3169.40 | 1.66% |
| 2024-05-16 | 12.59 | 12.68 | 0.23 | 1.85% | 12.53 | 12.75 | 23701 | 2999.76 | 1.59% |
| 2024-05-15 | 12.77 | 12.45 | -0.30 | -2.35% | 12.45 | 12.78 | 21295 | 2679.74 | 1.43% |
| 2024-05-14 | 12.60 | 12.75 | -0.04 | -0.31% | 12.56 | 12.90 | 41167 | 5240.96 | 2.76% |
| 2024-05-13 | 12.85 | 12.79 | 0.13 | 1.03% | 12.65 | 13.18 | 58942 | 7607.33 | 3.95% |
| 2024-05-10 | 12.94 | 12.66 | -0.28 | -2.16% | 12.59 | 13.13 | 29152 | 3741.45 | 1.95% |
| 2024-05-09 | 12.77 | 12.94 | 0.18 | 1.41% | 12.64 | 13.14 | 31850 | 4124.88 | 2.14% |
| 2024-05-08 | 12.79 | 12.76 | -0.04 | -0.31% | 12.62 | 12.99 | 31472 | 4031.04 | 2.11% |
| 2024-05-07 | 12.52 | 12.80 | 0.09 | 0.71% | 12.52 | 12.90 | 28522 | 3642.20 | 1.91% |
| 2024-05-06 | 12.70 | 12.71 | 0.19 | 1.52% | 12.45 | 12.75 | 32475 | 4105.68 | 2.18% |
| 2024-04-30 | 12.14 | 12.52 | 0.35 | 2.88% | 12.08 | 12.58 | 42454 | 5274.32 | 2.85% |
| 2024-04-29 | 11.50 | 12.17 | 0.88 | 7.79% | 11.48 | 12.20 | 50792 | 6085.51 | 3.40% |
| 2024-04-26 | 11.50 | 11.29 | 0.00 | 0.00% | 11.14 | 11.50 | 17226 | 1941.57 | 1.15% |
| 2024-04-25 | 11.17 | 11.29 | 0.12 | 1.07% | 11.07 | 11.34 | 14219 | 1602.26 | 0.95% |
| 2024-04-24 | 11.02 | 11.17 | 0.17 | 1.55% | 10.94 | 11.29 | 14216 | 1574.37 | 0.95% |
| 2024-04-23 | 10.84 | 11.00 | 0.13 | 1.20% | 10.84 | 11.07 | 16806 | 1846.48 | 1.13% |
| 2024-04-22 | 10.68 | 10.87 | 0.10 | 0.93% | 10.62 | 11.04 | 12006 | 1305.32 | 0.80% |
| 2024-04-19 | 10.82 | 10.77 | -0.14 | -1.28% | 10.73 | 11.03 | 13162 | 1426.18 | 0.88% |
| 2024-04-18 | 10.96 | 10.91 | -0.17 | -1.53% | 10.84 | 11.26 | 19536 | 2145.73 | 1.31% |
| 2024-04-17 | 10.35 | 11.08 | 0.89 | 8.73% | 10.35 | 11.08 | 27237 | 2932.25 | 1.83% |
| 2024-04-16 | 10.96 | 10.19 | -0.85 | -7.70% | 10.10 | 11.14 | 30064 | 3128.35 | 2.02% |
| 2024-04-15 | 11.55 | 11.04 | -0.42 | -3.66% | 10.91 | 11.70 | 23424 | 2627.79 | 1.57% |
| 2024-04-12 | 11.72 | 11.46 | -0.27 | -2.30% | 11.46 | 11.85 | 14964 | 1733.84 | 1.00% |
| 2024-04-11 | 11.64 | 11.73 | 0.04 | 0.34% | 11.50 | 11.86 | 13228 | 1554.55 | 0.89% |
| 2024-04-10 | 12.04 | 11.69 | -0.40 | -3.31% | 11.63 | 12.25 | 17973 | 2121.35 | 1.20% |
| 2024-04-09 | 11.73 | 12.09 | 0.39 | 3.33% | 11.63 | 12.09 | 16505 | 1967.51 | 1.11% |
| 2024-04-08 | 12.09 | 11.70 | -0.49 | -4.02% | 11.69 | 12.17 | 24364 | 2886.18 | 1.63% |
| 2024-04-03 | 12.33 | 12.19 | -0.31 | -2.48% | 12.04 | 12.44 | 33540 | 4095.71 | 2.25% |
| 2024-04-02 | 12.33 | 12.50 | 0.22 | 1.79% | 12.13 | 12.88 | 44187 | 5527.24 | 2.96% |
| 2024-04-01 | 12.02 | 12.28 | 0.31 | 2.59% | 12.02 | 12.30 | 21661 | 2639.33 | 1.45% |
| 2024-03-29 | 11.89 | 11.97 | 0.12 | 1.01% | 11.83 | 11.99 | 11734 | 1397.72 | 0.79% |
| 2024-03-28 | 11.65 | 11.85 | 0.14 | 1.20% | 11.58 | 11.97 | 19238 | 2277.37 | 1.29% |
| 2024-03-27 | 11.90 | 11.71 | -0.17 | -1.43% | 11.70 | 12.13 | 23705 | 2829.85 | 1.59% |
| 2024-03-26 | 12.05 | 11.88 | -0.14 | -1.16% | 11.68 | 12.10 | 24721 | 2937.31 | 1.66% |
| 2024-03-25 | 12.47 | 12.02 | -0.46 | -3.69% | 12.01 | 12.58 | 28959 | 3538.42 | 1.94% |
| 2024-03-22 | 12.63 | 12.48 | -0.46 | -3.55% | 12.30 | 12.87 | 42721 | 5358.30 | 2.86% |
| 2024-03-21 | 13.11 | 12.94 | -0.25 | -1.90% | 12.85 | 13.22 | 42995 | 5600.14 | 2.88% |
| 2024-03-20 | 12.83 | 13.19 | 0.30 | 2.33% | 12.78 | 13.50 | 68650 | 9081.86 | 4.60% |
| 2024-03-19 | 13.08 | 12.89 | -0.05 | -0.39% | 12.88 | 13.27 | 34187 | 4453.18 | 2.29% |
| 2024-03-18 | 12.66 | 12.94 | 0.28 | 2.21% | 12.62 | 12.96 | 32802 | 4207.51 | 2.20% |
| 2024-03-15 | 12.40 | 12.66 | 0.09 | 0.72% | 12.40 | 12.66 | 26436 | 3320.64 | 1.77% |
| 2024-03-14 | 12.89 | 12.57 | -0.01 | -0.08% | 12.40 | 13.05 | 37249 | 4735.10 | 2.50% |
| 2024-03-13 | 12.71 | 12.58 | -0.13 | -1.02% | 12.44 | 12.71 | 26792 | 3363.85 | 1.80% |
| 2024-03-12 | 12.44 | 12.71 | 0.27 | 2.17% | 12.44 | 12.72 | 35182 | 4438.28 | 2.36% |
| 2024-03-11 | 12.31 | 12.44 | 0.12 | 0.97% | 12.20 | 12.44 | 22293 | 2748.98 | 1.49% |
| 2024-03-08 | 12.04 | 12.32 | 0.28 | 2.33% | 12.04 | 12.45 | 28056 | 3440.04 | 1.88% |
| 2024-03-07 | 12.30 | 12.04 | -0.24 | -1.95% | 12.03 | 12.48 | 24972 | 3051.80 | 1.67% |
| 2024-03-06 | 12.17 | 12.28 | 0.04 | 0.33% | 12.12 | 12.45 | 23101 | 2834.24 | 1.55% |
| 2024-03-05 | 12.51 | 12.24 | -0.42 | -3.32% | 12.16 | 12.59 | 29997 | 3692.43 | 2.01% |
| 2024-03-04 | 12.49 | 12.66 | 0.17 | 1.36% | 12.40 | 13.04 | 37214 | 4716.49 | 2.49% |
| 2024-03-01 | 12.34 | 12.49 | 0.14 | 1.13% | 12.33 | 12.62 | 37548 | 4675.04 | 2.52% |
| 2024-02-29 | 11.72 | 12.35 | 0.24 | 1.98% | 11.71 | 12.36 | 54011 | 6580.39 | 9.00% |
| 2024-02-28 | 13.34 | 12.11 | -0.91 | -6.99% | 12.10 | 13.52 | 73177 | 9455.87 | 12.19% |
| 2024-02-27 | 12.56 | 13.02 | 0.34 | 2.68% | 12.48 | 13.04 | 44608 | 5700.78 | 7.43% |
| 2024-02-26 | 12.38 | 12.68 | 0.26 | 2.09% | 12.35 | 12.85 | 46482 | 5842.95 | 7.75% |
| 2024-02-23 | 12.19 | 12.42 | 0.13 | 1.06% | 12.06 | 12.45 | 49644 | 6095.07 | 8.27% |
| 2024-02-22 | 11.83 | 12.29 | 0.31 | 2.59% | 11.83 | 12.49 | 50131 | 6090.85 | 8.35% |
| 2024-02-21 | 11.72 | 11.98 | 0.05 | 0.42% | 11.55 | 12.22 | 56639 | 6771.53 | 9.44% |
| 2024-02-20 | 11.27 | 11.93 | 0.52 | 4.56% | 11.23 | 12.14 | 48724 | 5742.89 | 8.12% |
| 2024-02-19 | 11.35 | 11.41 | 0.28 | 2.52% | 11.21 | 11.62 | 42114 | 4807.01 | 7.02% |