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 | 12.23 | 12.31 | -0.06 | -0.49% | 12.08 | 12.38 | 113429 | 13851.41 | 2.51% |
| 2024-05-16 | 12.30 | 12.37 | -0.04 | -0.32% | 12.16 | 12.65 | 105067 | 12988.88 | 2.33% |
| 2024-05-15 | 12.82 | 12.41 | 0.24 | 1.97% | 12.35 | 13.00 | 180475 | 22800.38 | 4.00% |
| 2024-05-14 | 12.31 | 12.17 | 0.00 | 0.00% | 12.10 | 12.35 | 61376 | 7498.08 | 1.36% |
| 2024-05-13 | 12.15 | 12.17 | -0.14 | -1.14% | 12.09 | 12.35 | 68792 | 8385.66 | 1.52% |
| 2024-05-10 | 12.75 | 12.31 | -0.43 | -3.38% | 12.25 | 12.87 | 136228 | 16893.82 | 3.02% |
| 2024-05-09 | 12.56 | 12.74 | 0.19 | 1.51% | 12.56 | 13.08 | 150756 | 19389.21 | 3.34% |
| 2024-05-08 | 12.83 | 12.55 | -0.28 | -2.18% | 12.53 | 12.83 | 70110 | 8866.25 | 1.55% |
| 2024-05-07 | 12.75 | 12.83 | 0.02 | 0.16% | 12.71 | 12.89 | 98781 | 12639.53 | 2.19% |
| 2024-05-06 | 12.26 | 12.81 | 0.55 | 4.49% | 12.26 | 12.87 | 258414 | 32922.50 | 5.72% |
| 2024-04-30 | 12.48 | 12.26 | -0.30 | -2.39% | 12.13 | 12.57 | 133068 | 16420.32 | 2.95% |
| 2024-04-29 | 11.75 | 12.56 | 0.83 | 7.08% | 11.70 | 12.87 | 396087 | 49408.75 | 8.77% |
| 2024-04-26 | 11.56 | 11.73 | 0.16 | 1.38% | 11.53 | 11.78 | 133348 | 15570.78 | 2.97% |
| 2024-04-25 | 11.66 | 11.57 | -0.11 | -0.94% | 11.49 | 11.76 | 79760 | 9268.20 | 1.78% |
| 2024-04-24 | 11.80 | 11.68 | -0.17 | -1.43% | 11.56 | 11.92 | 114019 | 13367.53 | 2.54% |
| 2024-04-23 | 11.81 | 11.85 | 0.05 | 0.42% | 11.75 | 12.04 | 100337 | 11910.33 | 2.24% |
| 2024-04-22 | 11.45 | 11.80 | 0.31 | 2.70% | 11.45 | 12.07 | 136107 | 16065.82 | 3.04% |
| 2024-04-19 | 11.75 | 11.49 | -0.24 | -2.05% | 11.40 | 11.75 | 118611 | 13646.29 | 2.64% |
| 2024-04-18 | 11.77 | 11.73 | -0.07 | -0.59% | 11.54 | 11.83 | 121584 | 14243.80 | 2.71% |
| 2024-04-17 | 11.44 | 11.80 | 0.36 | 3.15% | 11.44 | 11.83 | 130564 | 15303.99 | 2.91% |
| 2024-04-16 | 11.73 | 11.44 | -0.43 | -3.62% | 11.33 | 11.87 | 122726 | 14164.66 | 2.74% |
| 2024-04-15 | 11.61 | 11.87 | 0.18 | 1.54% | 11.53 | 11.96 | 139461 | 16399.14 | 3.11% |
| 2024-04-12 | 11.82 | 11.69 | -0.09 | -0.76% | 11.54 | 11.86 | 124092 | 14493.77 | 2.77% |
| 2024-04-11 | 11.82 | 11.78 | -0.14 | -1.17% | 11.73 | 12.01 | 132675 | 15716.15 | 2.96% |
| 2024-04-10 | 12.09 | 11.92 | -0.11 | -0.91% | 11.83 | 12.10 | 89584 | 10686.78 | 2.00% |
| 2024-04-09 | 11.80 | 12.03 | 0.20 | 1.69% | 11.80 | 12.16 | 116547 | 14031.52 | 2.60% |
| 2024-04-08 | 12.48 | 11.83 | -0.72 | -5.74% | 11.66 | 12.48 | 298765 | 35548.83 | 6.66% |
| 2024-04-03 | 12.47 | 12.55 | 0.09 | 0.72% | 12.23 | 12.58 | 94116 | 11707.17 | 2.10% |
| 2024-04-02 | 12.75 | 12.46 | -0.22 | -1.74% | 12.35 | 12.76 | 90698 | 11337.80 | 2.02% |
| 2024-04-01 | 12.37 | 12.68 | 0.26 | 2.09% | 12.33 | 12.79 | 139340 | 17589.04 | 3.11% |
| 2024-03-29 | 12.40 | 12.42 | -0.04 | -0.32% | 12.03 | 12.56 | 188336 | 23063.84 | 4.20% |
| 2024-03-28 | 12.40 | 12.46 | 0.05 | 0.40% | 12.35 | 12.65 | 134451 | 16786.40 | 3.00% |
| 2024-03-27 | 13.10 | 12.41 | -0.69 | -5.27% | 12.40 | 13.10 | 174116 | 22004.25 | 3.88% |
| 2024-03-26 | 13.38 | 13.10 | -0.25 | -1.87% | 12.79 | 13.41 | 140196 | 18301.13 | 3.13% |
| 2024-03-25 | 13.45 | 13.35 | -0.11 | -0.82% | 13.34 | 13.59 | 107068 | 14373.41 | 2.39% |
| 2024-03-22 | 13.76 | 13.46 | -0.41 | -2.96% | 13.40 | 13.90 | 127250 | 17216.84 | 2.84% |
| 2024-03-21 | 14.06 | 13.87 | -0.15 | -1.07% | 13.73 | 14.10 | 119820 | 16619.69 | 2.67% |
| 2024-03-20 | 14.14 | 14.02 | -0.18 | -1.27% | 13.93 | 14.38 | 158687 | 22349.26 | 3.54% |
| 2024-03-19 | 14.10 | 14.20 | 0.06 | 0.42% | 14.04 | 14.56 | 201999 | 29023.28 | 4.50% |
| 2024-03-18 | 14.07 | 14.14 | 0.09 | 0.64% | 13.85 | 14.24 | 176511 | 24795.12 | 3.94% |
| 2024-03-15 | 13.96 | 14.05 | 0.39 | 2.86% | 13.73 | 14.30 | 240230 | 33735.96 | 5.36% |
| 2024-03-14 | 13.78 | 13.66 | -0.19 | -1.37% | 13.45 | 13.87 | 131803 | 18025.40 | 2.94% |
| 2024-03-13 | 14.30 | 13.85 | -0.38 | -2.67% | 13.77 | 14.32 | 222974 | 31134.79 | 4.97% |
| 2024-03-12 | 14.18 | 14.23 | 0.00 | 0.00% | 14.00 | 14.46 | 225751 | 32060.75 | 5.03% |
| 2024-03-11 | 13.97 | 14.23 | 0.53 | 3.87% | 13.76 | 14.36 | 408109 | 57527.27 | 9.10% |
| 2024-03-08 | 13.28 | 13.70 | 0.46 | 3.47% | 13.28 | 14.19 | 554715 | 76541.20 | 12.37% |
| 2024-03-07 | 13.59 | 13.24 | -0.38 | -2.79% | 13.24 | 13.73 | 192828 | 25957.89 | 4.30% |
| 2024-03-06 | 13.09 | 13.62 | 0.41 | 3.10% | 13.08 | 13.98 | 272443 | 37033.09 | 6.08% |
| 2024-03-05 | 13.28 | 13.21 | -0.17 | -1.27% | 12.82 | 13.40 | 217724 | 28559.30 | 4.86% |
| 2024-03-04 | 13.68 | 13.38 | -0.21 | -1.55% | 13.23 | 13.71 | 198274 | 26607.78 | 4.42% |
| 2024-03-01 | 13.88 | 13.59 | -0.37 | -2.65% | 13.35 | 13.89 | 291095 | 39326.34 | 6.49% |
| 2024-02-29 | 13.68 | 13.96 | 0.18 | 1.31% | 13.56 | 13.96 | 215561 | 29715.52 | 4.81% |
| 2024-02-28 | 14.50 | 13.78 | -0.67 | -4.64% | 13.76 | 14.92 | 257936 | 36812.63 | 5.75% |
| 2024-02-27 | 14.03 | 14.45 | 0.52 | 3.73% | 13.93 | 14.45 | 177343 | 25271.45 | 3.95% |
| 2024-02-26 | 14.15 | 13.93 | -0.36 | -2.52% | 13.71 | 14.44 | 179761 | 25109.82 | 4.01% |
| 2024-02-23 | 13.91 | 14.29 | 0.41 | 2.95% | 13.91 | 14.53 | 211453 | 30279.28 | 4.72% |
| 2024-02-22 | 13.70 | 13.88 | 0.37 | 2.74% | 13.68 | 14.26 | 217055 | 30322.80 | 4.84% |
| 2024-02-21 | 12.68 | 13.51 | 0.68 | 5.30% | 12.60 | 13.75 | 281269 | 37652.95 | 6.27% |
| 2024-02-20 | 13.00 | 12.83 | -0.29 | -2.21% | 12.45 | 13.02 | 202675 | 25655.38 | 4.52% |
| 2024-02-19 | 12.88 | 13.12 | 0.18 | 1.39% | 12.56 | 13.12 | 202921 | 26205.53 | 4.52% |