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 | 13.08 | 13.20 | 0.11 | 0.84% | 13.01 | 13.27 | 25315 | 3326.23 | 2.84% |
| 2024-05-16 | 13.15 | 13.09 | 0.00 | 0.00% | 13.04 | 13.25 | 23326 | 3064.33 | 2.62% |
| 2024-05-15 | 13.40 | 13.09 | -0.21 | -1.58% | 13.07 | 13.44 | 27436 | 3613.30 | 3.08% |
| 2024-05-14 | 13.19 | 13.30 | 0.13 | 0.99% | 13.17 | 13.45 | 37670 | 5029.05 | 4.23% |
| 2024-05-13 | 13.35 | 13.17 | -0.26 | -1.94% | 13.14 | 13.60 | 49600 | 6607.04 | 5.56% |
| 2024-05-10 | 13.81 | 13.43 | -0.34 | -2.47% | 13.41 | 13.97 | 64225 | 8771.79 | 7.21% |
| 2024-05-09 | 13.99 | 13.77 | -0.12 | -0.86% | 13.63 | 14.02 | 68704 | 9463.99 | 7.71% |
| 2024-05-08 | 14.11 | 13.89 | -0.22 | -1.56% | 13.64 | 14.29 | 108011 | 15023.75 | 12.12% |
| 2024-05-07 | 13.27 | 14.11 | 0.83 | 6.25% | 13.11 | 14.35 | 152451 | 21233.36 | 17.10% |
| 2024-05-06 | 13.02 | 13.28 | 0.50 | 3.91% | 12.82 | 13.36 | 84564 | 11115.45 | 9.49% |
| 2024-04-30 | 12.47 | 12.78 | 0.33 | 2.65% | 12.41 | 13.02 | 71778 | 9184.25 | 8.05% |
| 2024-04-29 | 12.17 | 12.45 | 0.20 | 1.63% | 12.17 | 12.54 | 43091 | 5348.91 | 4.83% |
| 2024-04-26 | 12.25 | 12.25 | -0.02 | -0.16% | 12.05 | 12.33 | 40249 | 4905.39 | 4.52% |
| 2024-04-25 | 12.00 | 12.27 | 0.21 | 1.74% | 11.99 | 12.44 | 39269 | 4829.19 | 4.41% |
| 2024-04-24 | 11.74 | 12.06 | 0.46 | 3.97% | 11.73 | 12.07 | 41894 | 4992.08 | 4.70% |
| 2024-04-23 | 11.32 | 11.60 | 0.27 | 2.38% | 11.32 | 11.66 | 32461 | 3744.71 | 3.64% |
| 2024-04-22 | 11.35 | 11.33 | 0.03 | 0.27% | 11.02 | 11.42 | 21552 | 2431.64 | 2.42% |
| 2024-04-19 | 11.49 | 11.30 | -0.13 | -1.14% | 11.24 | 11.49 | 21762 | 2464.13 | 2.44% |
| 2024-04-18 | 11.73 | 11.43 | -0.20 | -1.72% | 11.37 | 11.73 | 27606 | 3177.81 | 3.10% |
| 2024-04-17 | 11.20 | 11.63 | 0.79 | 7.29% | 11.06 | 11.65 | 48141 | 5539.68 | 5.40% |
| 2024-04-16 | 11.77 | 10.84 | -1.00 | -8.45% | 10.82 | 11.78 | 54186 | 6053.90 | 6.08% |
| 2024-04-15 | 12.61 | 11.84 | -0.95 | -7.43% | 11.70 | 12.96 | 78393 | 9562.10 | 8.79% |
| 2024-04-12 | 12.29 | 12.79 | 0.47 | 3.81% | 12.22 | 13.02 | 76940 | 9761.28 | 8.63% |
| 2024-04-11 | 12.16 | 12.32 | 0.03 | 0.24% | 12.16 | 12.51 | 20003 | 2467.18 | 2.24% |
| 2024-04-10 | 12.68 | 12.29 | -0.42 | -3.30% | 12.18 | 12.68 | 27934 | 3462.33 | 3.13% |
| 2024-04-09 | 12.26 | 12.71 | 0.46 | 3.76% | 12.22 | 12.77 | 31719 | 3971.87 | 3.56% |
| 2024-04-08 | 12.68 | 12.25 | -0.41 | -3.24% | 12.24 | 12.69 | 25468 | 3148.06 | 2.86% |
| 2024-04-03 | 12.88 | 12.66 | -0.16 | -1.25% | 12.60 | 12.91 | 20481 | 2603.94 | 2.30% |
| 2024-04-02 | 12.91 | 12.82 | -0.09 | -0.70% | 12.73 | 13.02 | 26862 | 3456.46 | 3.01% |
| 2024-04-01 | 12.50 | 12.91 | 0.50 | 4.03% | 12.50 | 12.93 | 35711 | 4556.70 | 4.01% |
| 2024-03-29 | 12.42 | 12.41 | -0.01 | -0.08% | 12.29 | 12.50 | 21345 | 2643.58 | 2.39% |
| 2024-03-28 | 12.15 | 12.42 | 0.09 | 0.73% | 12.15 | 12.59 | 29736 | 3690.65 | 3.34% |
| 2024-03-27 | 12.60 | 12.33 | -0.22 | -1.75% | 12.32 | 12.75 | 30334 | 3815.13 | 3.40% |
| 2024-03-26 | 12.77 | 12.55 | -0.09 | -0.71% | 12.34 | 12.77 | 28396 | 3556.73 | 3.19% |
| 2024-03-25 | 13.10 | 12.64 | -0.45 | -3.44% | 12.64 | 13.17 | 37327 | 4819.65 | 4.19% |
| 2024-03-22 | 13.55 | 13.09 | -0.50 | -3.68% | 13.04 | 13.59 | 48118 | 6360.36 | 5.40% |
| 2024-03-21 | 13.66 | 13.59 | -0.14 | -1.02% | 13.48 | 13.85 | 41320 | 5633.50 | 4.64% |
| 2024-03-20 | 13.50 | 13.73 | 0.22 | 1.63% | 13.45 | 13.85 | 49136 | 6704.65 | 5.51% |
| 2024-03-19 | 13.59 | 13.51 | -0.08 | -0.59% | 13.50 | 13.69 | 39051 | 5306.16 | 4.38% |
| 2024-03-18 | 13.50 | 13.59 | 0.20 | 1.49% | 13.36 | 13.59 | 43383 | 5852.34 | 4.87% |
| 2024-03-15 | 13.31 | 13.39 | 0.09 | 0.68% | 13.20 | 13.42 | 38645 | 5142.47 | 4.34% |
| 2024-03-14 | 13.58 | 13.30 | -0.15 | -1.12% | 13.20 | 13.75 | 55772 | 7540.18 | 6.26% |
| 2024-03-13 | 13.50 | 13.45 | -0.06 | -0.44% | 13.31 | 13.58 | 40079 | 5379.98 | 4.50% |
| 2024-03-12 | 13.22 | 13.51 | 0.35 | 2.66% | 13.22 | 13.65 | 60842 | 8196.66 | 6.83% |
| 2024-03-11 | 12.87 | 13.16 | 0.25 | 1.94% | 12.85 | 13.17 | 36270 | 4724.58 | 4.07% |
| 2024-03-08 | 12.85 | 12.91 | -0.01 | -0.08% | 12.70 | 12.99 | 33325 | 4279.36 | 3.74% |
| 2024-03-07 | 13.14 | 12.92 | -0.13 | -1.00% | 12.90 | 13.37 | 48420 | 6358.16 | 5.43% |
| 2024-03-06 | 12.95 | 13.05 | 0.10 | 0.77% | 12.80 | 13.13 | 41541 | 5386.75 | 4.66% |
| 2024-03-05 | 13.35 | 12.95 | -0.55 | -4.07% | 12.84 | 13.42 | 71521 | 9315.62 | 8.02% |
| 2024-03-04 | 13.37 | 13.50 | 0.18 | 1.35% | 13.24 | 13.77 | 49679 | 6703.16 | 5.88% |
| 2024-03-01 | 13.27 | 13.32 | 0.03 | 0.23% | 13.11 | 13.48 | 39706 | 5279.46 | 4.70% |
| 2024-02-29 | 12.70 | 13.29 | 0.43 | 3.34% | 12.67 | 13.30 | 56064 | 7349.51 | 6.63% |
| 2024-02-28 | 14.02 | 12.86 | -1.11 | -7.95% | 12.80 | 14.27 | 96345 | 13153.17 | 11.40% |
| 2024-02-27 | 13.60 | 13.97 | 0.27 | 1.97% | 13.60 | 13.97 | 58793 | 8112.09 | 6.95% |
| 2024-02-26 | 13.58 | 13.70 | -0.16 | -1.15% | 13.50 | 13.97 | 87411 | 11991.25 | 10.34% |
| 2024-02-23 | 12.73 | 13.86 | 1.22 | 9.65% | 12.59 | 14.31 | 131404 | 17742.08 | 15.54% |
| 2024-02-22 | 12.65 | 12.64 | 0.23 | 1.85% | 12.40 | 12.74 | 58063 | 7300.29 | 6.87% |
| 2024-02-21 | 12.21 | 12.41 | 0.08 | 0.65% | 12.02 | 12.70 | 69906 | 8699.24 | 8.27% |
| 2024-02-20 | 12.10 | 12.33 | 0.28 | 2.32% | 11.85 | 12.39 | 54945 | 6701.99 | 6.50% |
| 2024-02-19 | 11.71 | 12.05 | 0.37 | 3.17% | 11.71 | 12.15 | 52717 | 6309.28 | 6.24% |