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 | 12.86 | 13.02 | 0.16 | 1.24% | 12.82 | 13.04 | 114334 | 14770.61 | 0.61% |
| 2024-05-16 | 12.98 | 12.86 | -0.12 | -0.92% | 12.81 | 13.08 | 130398 | 16887.66 | 0.70% |
| 2024-05-15 | 13.12 | 12.98 | -0.18 | -1.37% | 12.97 | 13.19 | 94703 | 12355.73 | 0.51% |
| 2024-05-14 | 12.93 | 13.16 | 0.19 | 1.46% | 12.91 | 13.25 | 179144 | 23559.53 | 0.96% |
| 2024-05-13 | 12.89 | 12.97 | 0.06 | 0.46% | 12.82 | 13.05 | 121722 | 15767.68 | 0.65% |
| 2024-05-10 | 13.00 | 12.91 | -0.12 | -0.92% | 12.86 | 13.06 | 126309 | 16362.21 | 0.68% |
| 2024-05-09 | 12.65 | 13.03 | 0.33 | 2.60% | 12.65 | 13.09 | 196947 | 25560.44 | 1.06% |
| 2024-05-08 | 12.72 | 12.70 | -0.02 | -0.16% | 12.64 | 12.89 | 129521 | 16508.08 | 0.69% |
| 2024-05-07 | 12.60 | 12.72 | 0.18 | 1.44% | 12.42 | 12.77 | 163983 | 20710.51 | 0.88% |
| 2024-05-06 | 12.32 | 12.54 | 0.39 | 3.21% | 12.26 | 12.57 | 188498 | 23535.09 | 1.01% |
| 2024-04-30 | 11.96 | 12.15 | 0.19 | 1.59% | 11.92 | 12.30 | 160757 | 19588.26 | 0.86% |
| 2024-04-29 | 12.00 | 11.96 | -0.04 | -0.33% | 11.88 | 12.07 | 149591 | 17918.11 | 0.80% |
| 2024-04-26 | 11.73 | 12.00 | 0.01 | 0.08% | 11.56 | 12.05 | 184233 | 21937.30 | 0.99% |
| 2024-04-25 | 11.74 | 11.99 | 0.18 | 1.52% | 11.74 | 12.00 | 108769 | 12957.78 | 0.58% |
| 2024-04-24 | 11.77 | 11.81 | 0.11 | 0.94% | 11.66 | 11.81 | 78319 | 9205.83 | 0.42% |
| 2024-04-23 | 11.76 | 11.70 | -0.06 | -0.51% | 11.58 | 11.82 | 93276 | 10911.52 | 0.50% |
| 2024-04-22 | 11.63 | 11.76 | 0.14 | 1.20% | 11.63 | 11.90 | 119710 | 14133.99 | 0.64% |
| 2024-04-19 | 11.62 | 11.62 | -0.05 | -0.43% | 11.60 | 11.73 | 90524 | 10557.70 | 0.48% |
| 2024-04-18 | 11.67 | 11.67 | -0.02 | -0.17% | 11.62 | 11.95 | 151844 | 17874.71 | 0.81% |
| 2024-04-17 | 11.70 | 11.69 | 0.01 | 0.09% | 11.52 | 11.81 | 134152 | 15635.44 | 0.72% |
| 2024-04-16 | 11.64 | 11.68 | 0.00 | 0.00% | 11.62 | 11.89 | 156753 | 18477.99 | 0.84% |
| 2024-04-15 | 11.53 | 11.68 | 0.18 | 1.57% | 11.51 | 11.82 | 145297 | 17005.38 | 0.78% |
| 2024-04-12 | 11.50 | 11.50 | -0.02 | -0.17% | 11.41 | 11.61 | 66106 | 7617.72 | 0.35% |
| 2024-04-11 | 11.44 | 11.52 | 0.06 | 0.52% | 11.36 | 11.60 | 74364 | 8574.38 | 0.40% |
| 2024-04-10 | 11.54 | 11.46 | -0.09 | -0.78% | 11.40 | 11.64 | 94567 | 10907.43 | 0.51% |
| 2024-04-09 | 11.40 | 11.55 | 0.13 | 1.14% | 11.30 | 11.56 | 98803 | 11303.54 | 0.53% |
| 2024-04-08 | 11.33 | 11.42 | 0.04 | 0.35% | 11.25 | 11.57 | 137727 | 15770.21 | 0.74% |
| 2024-04-03 | 11.20 | 11.38 | 0.28 | 2.52% | 11.11 | 11.60 | 206879 | 23616.10 | 1.11% |
| 2024-04-02 | 11.18 | 11.10 | -0.07 | -0.63% | 10.99 | 11.18 | 69628 | 7708.37 | 0.37% |
| 2024-04-01 | 10.89 | 11.17 | 0.28 | 2.57% | 10.86 | 11.18 | 119726 | 13202.57 | 0.64% |
| 2024-03-29 | 10.82 | 10.89 | 0.06 | 0.55% | 10.76 | 10.92 | 67886 | 7365.16 | 0.36% |
| 2024-03-28 | 10.92 | 10.83 | -0.07 | -0.64% | 10.80 | 11.05 | 112693 | 12309.51 | 0.60% |
| 2024-03-27 | 10.96 | 10.90 | -0.10 | -0.91% | 10.90 | 11.15 | 78999 | 8701.49 | 0.42% |
| 2024-03-26 | 11.10 | 11.00 | -0.14 | -1.26% | 10.87 | 11.19 | 136115 | 14969.64 | 0.73% |
| 2024-03-25 | 11.25 | 11.14 | -0.08 | -0.71% | 11.13 | 11.35 | 74852 | 8411.85 | 0.40% |
| 2024-03-22 | 11.51 | 11.22 | -0.35 | -3.03% | 11.13 | 11.57 | 169686 | 19088.65 | 0.91% |
| 2024-03-21 | 11.69 | 11.57 | -0.16 | -1.36% | 11.56 | 11.74 | 76044 | 8833.92 | 0.41% |
| 2024-03-20 | 11.70 | 11.73 | 0.02 | 0.17% | 11.62 | 11.76 | 66820 | 7810.25 | 0.36% |
| 2024-03-19 | 11.90 | 11.71 | -0.21 | -1.76% | 11.71 | 11.91 | 82416 | 9702.61 | 0.44% |
| 2024-03-18 | 11.69 | 11.92 | 0.24 | 2.05% | 11.55 | 11.95 | 133313 | 15638.43 | 0.71% |
| 2024-03-15 | 11.60 | 11.68 | 0.04 | 0.34% | 11.53 | 11.74 | 80226 | 9319.95 | 0.43% |
| 2024-03-14 | 11.92 | 11.64 | -0.02 | -0.17% | 11.60 | 12.10 | 125572 | 14808.92 | 0.67% |
| 2024-03-13 | 11.83 | 11.66 | -0.20 | -1.69% | 11.60 | 11.92 | 89617 | 10476.90 | 0.48% |
| 2024-03-12 | 11.88 | 11.86 | -0.01 | -0.08% | 11.80 | 12.10 | 87803 | 10481.21 | 0.47% |
| 2024-03-11 | 11.65 | 11.87 | 0.22 | 1.89% | 11.48 | 11.91 | 111208 | 13007.57 | 0.60% |
| 2024-03-08 | 11.45 | 11.65 | 0.18 | 1.57% | 11.44 | 11.65 | 78193 | 9059.36 | 0.42% |
| 2024-03-07 | 11.83 | 11.47 | -0.40 | -3.37% | 11.47 | 11.90 | 140609 | 16433.55 | 0.75% |
| 2024-03-06 | 12.00 | 11.87 | -0.15 | -1.25% | 11.80 | 12.02 | 96386 | 11458.55 | 0.52% |
| 2024-03-05 | 12.14 | 12.02 | -0.19 | -1.56% | 11.95 | 12.20 | 103418 | 12456.28 | 0.55% |
| 2024-03-04 | 12.05 | 12.21 | 0.16 | 1.33% | 11.99 | 12.25 | 144057 | 17498.70 | 0.77% |
| 2024-03-01 | 12.09 | 12.05 | -0.03 | -0.25% | 12.00 | 12.14 | 113479 | 13680.01 | 0.61% |
| 2024-02-29 | 11.81 | 12.08 | 0.12 | 1.00% | 11.81 | 12.17 | 139905 | 16890.34 | 0.75% |
| 2024-02-28 | 11.98 | 11.96 | -0.02 | -0.17% | 11.96 | 12.20 | 139857 | 16908.08 | 0.75% |
| 2024-02-27 | 11.93 | 11.98 | 0.04 | 0.34% | 11.86 | 11.99 | 84464 | 10065.77 | 0.45% |
| 2024-02-26 | 11.93 | 11.94 | 0.01 | 0.08% | 11.78 | 12.06 | 117161 | 13980.93 | 0.63% |
| 2024-02-23 | 11.95 | 11.93 | 0.00 | 0.00% | 11.76 | 11.97 | 101792 | 12075.22 | 0.55% |
| 2024-02-22 | 11.90 | 11.93 | 0.02 | 0.17% | 11.80 | 12.01 | 105784 | 12554.62 | 0.57% |
| 2024-02-21 | 11.91 | 11.91 | -0.07 | -0.58% | 11.83 | 12.15 | 115557 | 13876.81 | 0.62% |
| 2024-02-20 | 11.90 | 11.98 | 0.08 | 0.67% | 11.78 | 12.04 | 101620 | 12158.51 | 0.54% |
| 2024-02-19 | 12.25 | 11.90 | -0.13 | -1.08% | 11.76 | 12.25 | 194855 | 23196.17 | 1.04% |