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 | 12.97 | 0.12 | 0.93% | 12.74 | 13.01 | 14259 | 1841.00 | 0.89% |
| 2024-05-16 | 13.01 | 12.85 | -0.13 | -1.00% | 12.81 | 13.17 | 19343 | 2499.35 | 1.21% |
| 2024-05-15 | 13.30 | 12.98 | -0.39 | -2.92% | 12.95 | 13.45 | 25343 | 3338.60 | 1.58% |
| 2024-05-14 | 13.26 | 13.37 | 0.11 | 0.83% | 13.20 | 13.81 | 34229 | 4602.21 | 2.14% |
| 2024-05-13 | 13.10 | 13.26 | 0.03 | 0.23% | 12.88 | 13.44 | 28456 | 3757.48 | 1.78% |
| 2024-05-10 | 13.45 | 13.23 | 0.03 | 0.23% | 12.87 | 13.46 | 34766 | 4558.00 | 2.17% |
| 2024-05-09 | 12.98 | 13.20 | 0.22 | 1.69% | 12.98 | 13.29 | 14458 | 1906.38 | 0.90% |
| 2024-05-08 | 13.15 | 12.98 | -0.25 | -1.89% | 12.96 | 13.23 | 15813 | 2067.77 | 0.99% |
| 2024-05-07 | 13.10 | 13.23 | 0.15 | 1.15% | 13.00 | 13.25 | 19915 | 2611.89 | 1.24% |
| 2024-05-06 | 12.80 | 13.08 | 0.35 | 2.75% | 12.80 | 13.09 | 25156 | 3276.56 | 1.57% |
| 2024-04-30 | 12.70 | 12.73 | 0.05 | 0.39% | 12.56 | 12.94 | 20001 | 2539.46 | 1.25% |
| 2024-04-29 | 12.22 | 12.68 | 0.35 | 2.84% | 12.21 | 12.70 | 27027 | 3390.08 | 1.69% |
| 2024-04-26 | 12.53 | 12.33 | -0.40 | -3.14% | 11.98 | 12.53 | 38695 | 4733.20 | 2.42% |
| 2024-04-25 | 12.31 | 12.73 | 0.25 | 2.00% | 12.31 | 12.82 | 21374 | 2712.38 | 1.34% |
| 2024-04-24 | 12.14 | 12.48 | 0.41 | 3.40% | 12.09 | 12.48 | 16711 | 2064.13 | 1.04% |
| 2024-04-23 | 11.90 | 12.07 | 0.12 | 1.00% | 11.82 | 12.17 | 19943 | 2406.23 | 1.25% |
| 2024-04-22 | 12.30 | 11.95 | -0.30 | -2.45% | 11.69 | 12.30 | 21324 | 2558.81 | 1.33% |
| 2024-04-19 | 12.18 | 12.25 | 0.04 | 0.33% | 11.90 | 12.30 | 22480 | 2723.56 | 1.41% |
| 2024-04-18 | 12.39 | 12.21 | -0.29 | -2.32% | 12.12 | 12.52 | 33382 | 4107.89 | 2.09% |
| 2024-04-17 | 11.60 | 12.50 | 1.09 | 9.55% | 11.60 | 12.55 | 48021 | 5919.61 | 3.00% |
| 2024-04-16 | 12.68 | 11.41 | -1.27 | -10.02% | 11.41 | 12.68 | 38496 | 4482.64 | 2.41% |
| 2024-04-15 | 13.30 | 12.68 | -0.71 | -5.30% | 12.44 | 13.44 | 39545 | 5092.29 | 2.47% |
| 2024-04-12 | 13.26 | 13.39 | 0.25 | 1.90% | 13.19 | 13.78 | 36586 | 4916.77 | 2.29% |
| 2024-04-11 | 12.93 | 13.14 | 0.01 | 0.08% | 12.76 | 13.50 | 32779 | 4338.20 | 2.05% |
| 2024-04-10 | 13.58 | 13.13 | -0.65 | -4.72% | 12.90 | 13.68 | 44086 | 5814.31 | 2.76% |
| 2024-04-09 | 13.01 | 13.78 | 0.74 | 5.67% | 13.01 | 13.88 | 46887 | 6368.81 | 2.93% |
| 2024-04-08 | 13.57 | 13.04 | -0.57 | -4.19% | 13.02 | 13.60 | 21392 | 2845.37 | 1.34% |
| 2024-04-03 | 13.44 | 13.61 | 0.16 | 1.19% | 13.12 | 13.66 | 27528 | 3702.77 | 1.72% |
| 2024-04-02 | 13.37 | 13.45 | 0.03 | 0.22% | 13.29 | 13.54 | 19355 | 2601.17 | 1.21% |
| 2024-04-01 | 13.20 | 13.42 | 0.41 | 3.15% | 12.97 | 13.43 | 24152 | 3197.81 | 1.51% |
| 2024-03-29 | 12.65 | 13.01 | 0.31 | 2.44% | 12.65 | 13.15 | 27264 | 3528.94 | 1.70% |
| 2024-03-28 | 12.43 | 12.70 | 0.28 | 2.25% | 12.28 | 12.82 | 21683 | 2735.83 | 1.36% |
| 2024-03-27 | 12.81 | 12.42 | -0.39 | -3.04% | 12.35 | 12.94 | 19157 | 2426.10 | 1.20% |
| 2024-03-26 | 12.69 | 12.81 | 0.06 | 0.47% | 12.45 | 12.89 | 18649 | 2369.28 | 1.17% |
| 2024-03-25 | 12.94 | 12.75 | -0.29 | -2.22% | 12.62 | 13.18 | 28319 | 3665.57 | 1.77% |
| 2024-03-22 | 13.27 | 13.04 | -0.18 | -1.36% | 12.81 | 13.27 | 18247 | 2377.01 | 1.14% |
| 2024-03-21 | 13.22 | 13.22 | 0.00 | 0.00% | 13.00 | 13.36 | 23865 | 3141.63 | 1.49% |
| 2024-03-20 | 13.22 | 13.22 | 0.07 | 0.53% | 13.07 | 13.26 | 19443 | 2557.36 | 1.22% |
| 2024-03-19 | 13.16 | 13.15 | -0.02 | -0.15% | 13.02 | 13.35 | 26158 | 3445.26 | 1.63% |
| 2024-03-18 | 12.86 | 13.17 | 0.23 | 1.78% | 12.86 | 13.18 | 36339 | 4719.85 | 2.27% |
| 2024-03-15 | 12.94 | 12.94 | -0.21 | -1.60% | 12.60 | 13.05 | 36747 | 4693.70 | 2.30% |
| 2024-03-14 | 12.77 | 13.15 | 0.37 | 2.90% | 12.64 | 13.40 | 45403 | 5943.19 | 2.84% |
| 2024-03-13 | 12.58 | 12.78 | 0.23 | 1.83% | 12.50 | 12.90 | 30000 | 3830.78 | 1.87% |
| 2024-03-12 | 12.56 | 12.55 | -0.04 | -0.32% | 12.39 | 12.70 | 26378 | 3306.44 | 1.65% |
| 2024-03-11 | 12.12 | 12.59 | 0.35 | 2.86% | 12.12 | 12.62 | 34169 | 4261.08 | 2.14% |
| 2024-03-08 | 12.26 | 12.24 | -0.02 | -0.16% | 12.06 | 12.40 | 23717 | 2902.17 | 1.48% |
| 2024-03-07 | 12.44 | 12.26 | 0.13 | 1.07% | 12.04 | 12.68 | 47836 | 5890.10 | 2.99% |
| 2024-03-06 | 11.50 | 12.13 | 0.59 | 5.11% | 11.41 | 12.63 | 49091 | 5927.85 | 3.07% |
| 2024-03-05 | 11.71 | 11.54 | -0.32 | -2.70% | 11.50 | 11.86 | 21928 | 2551.78 | 1.37% |
| 2024-03-04 | 11.94 | 11.86 | -0.08 | -0.67% | 11.55 | 12.06 | 25060 | 2958.67 | 1.57% |
| 2024-03-01 | 11.74 | 11.94 | 0.19 | 1.62% | 11.61 | 11.97 | 32838 | 3886.80 | 2.05% |
| 2024-02-29 | 11.10 | 11.75 | 0.28 | 2.44% | 11.10 | 11.83 | 45962 | 5313.65 | 2.87% |
| 2024-02-28 | 12.72 | 11.47 | -1.27 | -9.97% | 11.47 | 12.97 | 62940 | 7678.80 | 3.93% |
| 2024-02-27 | 12.00 | 12.74 | 0.62 | 5.12% | 11.89 | 12.76 | 31900 | 3973.35 | 1.99% |
| 2024-02-26 | 11.95 | 12.12 | 0.31 | 2.62% | 11.74 | 12.41 | 47936 | 5787.55 | 3.00% |
| 2024-02-23 | 11.37 | 11.81 | 0.49 | 4.33% | 11.33 | 12.00 | 37543 | 4403.26 | 2.35% |
| 2024-02-22 | 11.04 | 11.32 | 0.33 | 3.00% | 10.92 | 11.32 | 25260 | 2825.56 | 1.58% |
| 2024-02-21 | 10.80 | 10.99 | 0.19 | 1.76% | 10.60 | 11.34 | 31738 | 3510.61 | 1.98% |
| 2024-02-20 | 10.82 | 10.80 | -0.15 | -1.37% | 10.51 | 11.08 | 50028 | 5377.23 | 3.13% |
| 2024-02-19 | 10.28 | 10.95 | 0.97 | 9.72% | 10.18 | 10.98 | 53576 | 5741.68 | 3.35% |