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 | 13.12 | 13.23 | 0.14 | 1.07% | 13.04 | 13.23 | 22173 | 2916.42 | 0.83% |
| 2024-05-16 | 13.12 | 13.09 | -0.03 | -0.23% | 13.03 | 13.21 | 26349 | 3454.28 | 0.99% |
| 2024-05-15 | 13.14 | 13.12 | -0.08 | -0.61% | 13.09 | 13.28 | 25030 | 3298.18 | 0.94% |
| 2024-05-14 | 13.29 | 13.20 | -0.05 | -0.38% | 13.12 | 13.30 | 27417 | 3615.36 | 1.03% |
| 2024-05-13 | 13.25 | 13.25 | 0.04 | 0.30% | 13.03 | 13.34 | 28563 | 3767.16 | 1.07% |
| 2024-05-10 | 13.27 | 13.21 | -0.11 | -0.83% | 13.19 | 13.52 | 48151 | 6414.62 | 1.81% |
| 2024-05-09 | 13.13 | 13.32 | 0.18 | 1.37% | 13.06 | 13.32 | 49890 | 6585.28 | 1.87% |
| 2024-05-08 | 12.99 | 13.14 | 0.16 | 1.23% | 12.92 | 13.20 | 52488 | 6886.15 | 1.97% |
| 2024-05-07 | 12.97 | 12.98 | -0.05 | -0.38% | 12.89 | 13.09 | 33134 | 4290.51 | 1.24% |
| 2024-05-06 | 12.58 | 13.03 | 0.46 | 3.66% | 12.58 | 13.12 | 62300 | 8003.73 | 2.34% |
| 2024-04-30 | 12.69 | 12.57 | -0.12 | -0.95% | 12.57 | 12.97 | 50242 | 6396.04 | 1.89% |
| 2024-04-29 | 12.75 | 12.69 | -0.37 | -2.83% | 12.23 | 12.78 | 90285 | 11367.58 | 3.39% |
| 2024-04-26 | 13.28 | 13.06 | 0.12 | 0.93% | 13.06 | 13.56 | 94725 | 12568.71 | 3.56% |
| 2024-04-25 | 12.56 | 12.94 | 0.31 | 2.45% | 12.56 | 13.06 | 35532 | 4571.59 | 1.33% |
| 2024-04-24 | 12.70 | 12.63 | -0.14 | -1.10% | 12.53 | 12.77 | 31044 | 3921.13 | 1.17% |
| 2024-04-23 | 12.80 | 12.77 | -0.07 | -0.55% | 12.73 | 12.93 | 24238 | 3101.86 | 0.91% |
| 2024-04-22 | 13.10 | 12.84 | -0.29 | -2.21% | 12.79 | 13.12 | 41509 | 5359.03 | 1.56% |
| 2024-04-19 | 13.08 | 13.13 | -0.10 | -0.76% | 12.97 | 13.23 | 51954 | 6786.70 | 1.95% |
| 2024-04-18 | 13.00 | 13.23 | 0.20 | 1.53% | 12.81 | 13.38 | 76250 | 9993.70 | 2.86% |
| 2024-04-17 | 12.79 | 13.03 | 0.45 | 3.58% | 12.68 | 13.09 | 76997 | 9961.15 | 2.89% |
| 2024-04-16 | 12.80 | 12.58 | -0.41 | -3.16% | 12.28 | 12.94 | 67838 | 8578.28 | 2.55% |
| 2024-04-15 | 12.52 | 12.99 | 0.54 | 4.34% | 12.52 | 13.00 | 85073 | 10955.48 | 3.19% |
| 2024-04-12 | 12.10 | 12.45 | 0.42 | 3.49% | 12.05 | 12.85 | 56748 | 7110.29 | 2.13% |
| 2024-04-11 | 12.01 | 12.03 | 0.04 | 0.33% | 11.82 | 12.12 | 14345 | 1726.50 | 0.54% |
| 2024-04-10 | 12.10 | 11.99 | -0.18 | -1.48% | 11.88 | 12.20 | 20926 | 2516.40 | 0.79% |
| 2024-04-09 | 12.12 | 12.17 | 0.07 | 0.58% | 12.08 | 12.23 | 13854 | 1684.67 | 0.52% |
| 2024-04-08 | 12.46 | 12.10 | -0.26 | -2.10% | 12.08 | 12.47 | 19008 | 2318.73 | 0.71% |
| 2024-04-03 | 12.52 | 12.36 | -0.12 | -0.96% | 12.24 | 12.52 | 19134 | 2361.96 | 0.72% |
| 2024-04-02 | 12.57 | 12.48 | -0.06 | -0.48% | 12.42 | 12.57 | 21190 | 2646.55 | 0.80% |
| 2024-04-01 | 12.45 | 12.54 | 0.13 | 1.05% | 12.43 | 12.57 | 20685 | 2587.55 | 0.78% |
| 2024-03-29 | 12.08 | 12.41 | 0.27 | 2.22% | 12.04 | 12.45 | 20840 | 2551.74 | 0.78% |
| 2024-03-28 | 12.07 | 12.14 | 0.09 | 0.75% | 12.01 | 12.22 | 21986 | 2665.26 | 0.83% |
| 2024-03-27 | 12.19 | 12.05 | -0.14 | -1.15% | 12.03 | 12.23 | 12676 | 1537.12 | 0.48% |
| 2024-03-26 | 12.16 | 12.19 | 0.04 | 0.33% | 12.02 | 12.31 | 13865 | 1680.90 | 0.52% |
| 2024-03-25 | 12.39 | 12.15 | -0.27 | -2.17% | 12.15 | 12.44 | 16343 | 2010.80 | 0.61% |
| 2024-03-22 | 12.71 | 12.42 | -0.27 | -2.13% | 12.40 | 12.74 | 26297 | 3289.23 | 0.99% |
| 2024-03-21 | 12.73 | 12.69 | -0.05 | -0.39% | 12.59 | 12.78 | 18577 | 2357.55 | 0.70% |
| 2024-03-20 | 12.63 | 12.74 | 0.08 | 0.63% | 12.55 | 12.77 | 19090 | 2417.99 | 0.72% |
| 2024-03-19 | 12.81 | 12.66 | -0.17 | -1.33% | 12.66 | 12.86 | 19992 | 2553.82 | 0.75% |
| 2024-03-18 | 12.65 | 12.83 | 0.15 | 1.18% | 12.65 | 12.88 | 26805 | 3425.63 | 1.01% |
| 2024-03-15 | 12.62 | 12.68 | 0.03 | 0.24% | 12.52 | 12.72 | 21720 | 2743.72 | 0.82% |
| 2024-03-14 | 12.78 | 12.65 | -0.31 | -2.39% | 12.48 | 12.91 | 41205 | 5236.55 | 1.55% |
| 2024-03-13 | 13.05 | 12.96 | -0.15 | -1.14% | 12.84 | 13.12 | 28225 | 3654.69 | 1.06% |
| 2024-03-12 | 12.83 | 13.11 | 0.25 | 1.94% | 12.81 | 13.18 | 43153 | 5607.33 | 1.62% |
| 2024-03-11 | 12.79 | 12.86 | 0.06 | 0.47% | 12.73 | 12.86 | 21546 | 2755.77 | 0.81% |
| 2024-03-08 | 12.73 | 12.80 | 0.02 | 0.16% | 12.63 | 12.84 | 19580 | 2492.94 | 0.74% |
| 2024-03-07 | 12.74 | 12.78 | 0.06 | 0.47% | 12.68 | 12.93 | 26630 | 3408.11 | 1.00% |
| 2024-03-06 | 12.69 | 12.72 | -0.02 | -0.16% | 12.60 | 12.83 | 21308 | 2709.43 | 0.80% |
| 2024-03-05 | 12.73 | 12.74 | -0.08 | -0.62% | 12.69 | 13.09 | 33262 | 4286.62 | 1.25% |
| 2024-03-04 | 12.86 | 12.82 | 0.03 | 0.23% | 12.67 | 12.89 | 20920 | 2673.22 | 0.79% |
| 2024-03-01 | 12.84 | 12.79 | -0.03 | -0.23% | 12.62 | 12.87 | 29125 | 3708.97 | 1.09% |
| 2024-02-29 | 12.40 | 12.82 | 0.41 | 3.30% | 12.40 | 12.84 | 29775 | 3783.50 | 1.12% |
| 2024-02-28 | 12.98 | 12.41 | -0.55 | -4.24% | 12.41 | 13.14 | 53905 | 6932.28 | 2.02% |
| 2024-02-27 | 12.74 | 12.96 | 0.17 | 1.33% | 12.60 | 12.96 | 30070 | 3861.77 | 1.13% |
| 2024-02-26 | 12.55 | 12.79 | 0.26 | 2.08% | 12.55 | 13.05 | 46091 | 5916.18 | 1.73% |
| 2024-02-23 | 12.39 | 12.53 | 0.13 | 1.05% | 12.31 | 12.53 | 24785 | 3078.44 | 0.93% |
| 2024-02-22 | 12.30 | 12.40 | 0.08 | 0.65% | 12.24 | 12.42 | 20508 | 2531.32 | 0.77% |
| 2024-02-21 | 12.16 | 12.32 | 0.04 | 0.33% | 12.16 | 12.58 | 31863 | 3949.58 | 1.20% |
| 2024-02-20 | 12.20 | 12.28 | -0.08 | -0.65% | 12.08 | 12.35 | 19909 | 2428.99 | 0.75% |
| 2024-02-19 | 12.23 | 12.36 | 0.11 | 0.90% | 11.99 | 12.49 | 46713 | 5729.36 | 1.75% |