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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 12.39 | 12.38 | 0.05 | 0.41% | 12.34 | 12.52 | 156457 | 19448.94 | 1.21% |
| 2024-05-13 | 12.39 | 12.33 | -0.09 | -0.72% | 12.21 | 12.48 | 161806 | 19987.13 | 1.25% |
| 2024-05-10 | 12.44 | 12.42 | -0.03 | -0.24% | 12.38 | 12.65 | 230610 | 28787.91 | 1.78% |
| 2024-05-09 | 12.26 | 12.45 | 0.16 | 1.30% | 12.25 | 12.46 | 228455 | 28345.29 | 1.76% |
| 2024-05-08 | 12.40 | 12.29 | -0.09 | -0.73% | 12.24 | 12.49 | 213989 | 26387.08 | 1.65% |
| 2024-05-07 | 12.43 | 12.38 | 0.00 | 0.00% | 12.29 | 12.43 | 185586 | 22938.13 | 1.43% |
| 2024-05-06 | 12.20 | 12.38 | 0.32 | 2.65% | 12.16 | 12.58 | 354131 | 43918.60 | 2.73% |
| 2024-04-30 | 12.35 | 12.06 | -0.27 | -2.19% | 12.02 | 12.45 | 298875 | 36350.48 | 2.31% |
| 2024-04-29 | 12.18 | 12.33 | -0.03 | -0.24% | 11.93 | 12.48 | 367716 | 45046.76 | 2.84% |
| 2024-04-26 | 12.21 | 12.36 | 0.10 | 0.82% | 12.08 | 12.38 | 136593 | 16756.06 | 1.05% |
| 2024-04-25 | 12.20 | 12.26 | 0.10 | 0.82% | 12.13 | 12.33 | 100518 | 12317.91 | 0.77% |
| 2024-04-24 | 12.26 | 12.16 | -0.12 | -0.98% | 12.02 | 12.31 | 112703 | 13670.28 | 0.87% |
| 2024-04-23 | 12.33 | 12.28 | -0.07 | -0.57% | 12.26 | 12.46 | 114119 | 14092.04 | 0.88% |
| 2024-04-22 | 12.33 | 12.35 | -0.05 | -0.40% | 12.21 | 12.47 | 109096 | 13459.56 | 0.84% |
| 2024-04-19 | 12.05 | 12.40 | 0.23 | 1.89% | 12.05 | 12.40 | 160564 | 19753.17 | 1.24% |
| 2024-04-18 | 12.17 | 12.17 | 0.04 | 0.33% | 12.01 | 12.28 | 110902 | 13485.13 | 0.85% |
| 2024-04-17 | 11.80 | 12.13 | 0.39 | 3.32% | 11.80 | 12.13 | 152769 | 18381.60 | 1.18% |
| 2024-04-16 | 12.10 | 11.74 | -0.43 | -3.53% | 11.71 | 12.28 | 186517 | 22285.51 | 1.44% |
| 2024-04-15 | 12.10 | 12.17 | 0.02 | 0.16% | 11.89 | 12.34 | 148672 | 18085.63 | 1.14% |
| 2024-04-12 | 12.27 | 12.15 | -0.22 | -1.78% | 12.14 | 12.45 | 124160 | 15178.41 | 0.96% |
| 2024-04-11 | 12.32 | 12.37 | -0.06 | -0.48% | 12.17 | 12.44 | 107722 | 13301.14 | 0.83% |
| 2024-04-10 | 12.75 | 12.43 | -0.40 | -3.12% | 12.32 | 12.85 | 163131 | 20454.62 | 1.26% |
| 2024-04-09 | 12.69 | 12.83 | 0.10 | 0.79% | 12.52 | 12.84 | 106077 | 13485.48 | 0.82% |
| 2024-04-08 | 12.86 | 12.73 | -0.17 | -1.32% | 12.69 | 12.92 | 134065 | 17134.22 | 1.03% |
| 2024-04-03 | 12.76 | 12.90 | 0.09 | 0.70% | 12.68 | 12.93 | 123514 | 15829.52 | 0.95% |
| 2024-04-02 | 12.95 | 12.81 | -0.17 | -1.31% | 12.74 | 12.95 | 156815 | 20078.60 | 1.21% |
| 2024-04-01 | 12.88 | 12.98 | 0.12 | 0.93% | 12.88 | 13.06 | 141250 | 18318.25 | 1.09% |
| 2024-03-29 | 12.67 | 12.86 | 0.18 | 1.42% | 12.63 | 12.89 | 118291 | 15083.53 | 0.91% |
| 2024-03-28 | 12.65 | 12.68 | 0.01 | 0.08% | 12.57 | 12.85 | 109391 | 13919.81 | 0.84% |
| 2024-03-27 | 12.87 | 12.67 | -0.24 | -1.86% | 12.66 | 12.91 | 115812 | 14807.72 | 0.89% |
| 2024-03-26 | 13.00 | 12.91 | -0.11 | -0.84% | 12.74 | 13.10 | 159125 | 20549.62 | 1.23% |
| 2024-03-25 | 13.29 | 13.02 | -0.27 | -2.03% | 13.00 | 13.29 | 140840 | 18528.04 | 1.08% |
| 2024-03-22 | 13.77 | 13.29 | -0.57 | -4.11% | 13.27 | 13.85 | 276138 | 37057.40 | 2.13% |
| 2024-03-21 | 13.67 | 13.86 | 0.17 | 1.24% | 13.62 | 13.92 | 217417 | 30042.00 | 1.67% |
| 2024-03-20 | 13.94 | 13.69 | -0.06 | -0.44% | 13.66 | 14.00 | 179528 | 24704.21 | 1.38% |
| 2024-03-19 | 13.55 | 13.75 | 0.17 | 1.25% | 13.49 | 13.83 | 238290 | 32721.86 | 1.83% |
| 2024-03-18 | 13.50 | 13.58 | 0.09 | 0.67% | 13.41 | 13.58 | 135760 | 18314.28 | 1.05% |
| 2024-03-15 | 13.40 | 13.49 | 0.08 | 0.60% | 13.32 | 13.50 | 110424 | 14814.75 | 0.85% |
| 2024-03-14 | 13.52 | 13.41 | -0.18 | -1.32% | 13.37 | 13.59 | 144775 | 19525.76 | 1.11% |
| 2024-03-13 | 14.02 | 13.59 | -0.29 | -2.09% | 13.57 | 14.05 | 264314 | 36138.95 | 2.04% |
| 2024-03-12 | 13.63 | 13.88 | 0.25 | 1.83% | 13.59 | 13.88 | 219612 | 30197.35 | 1.69% |
| 2024-03-11 | 13.43 | 13.63 | 0.12 | 0.89% | 13.43 | 13.63 | 119611 | 16187.41 | 0.92% |
| 2024-03-08 | 13.51 | 13.51 | -0.01 | -0.07% | 13.33 | 13.56 | 141818 | 19063.22 | 1.09% |
| 2024-03-07 | 13.60 | 13.52 | -0.08 | -0.59% | 13.52 | 13.80 | 152116 | 20772.53 | 1.17% |
| 2024-03-06 | 13.70 | 13.60 | -0.09 | -0.66% | 13.50 | 13.73 | 138167 | 18802.55 | 1.06% |
| 2024-03-05 | 13.70 | 13.69 | -0.03 | -0.22% | 13.60 | 13.79 | 186251 | 25535.97 | 1.43% |
| 2024-03-04 | 13.64 | 13.72 | -0.03 | -0.22% | 13.61 | 13.81 | 167823 | 22976.87 | 1.29% |
| 2024-03-01 | 13.90 | 13.75 | -0.14 | -1.01% | 13.60 | 13.93 | 275081 | 37769.19 | 2.12% |
| 2024-02-29 | 13.60 | 13.89 | 0.03 | 0.22% | 13.47 | 14.10 | 398538 | 55086.54 | 3.07% |
| 2024-02-28 | 13.74 | 13.86 | 0.06 | 0.43% | 13.56 | 14.03 | 338829 | 46824.80 | 2.61% |
| 2024-02-27 | 13.60 | 13.80 | 0.16 | 1.17% | 13.52 | 13.80 | 189387 | 25877.71 | 1.46% |
| 2024-02-26 | 13.65 | 13.64 | 0.01 | 0.07% | 13.48 | 13.73 | 173805 | 23684.93 | 1.34% |
| 2024-02-23 | 13.59 | 13.63 | 0.02 | 0.15% | 13.38 | 13.63 | 157101 | 21262.84 | 1.21% |
| 2024-02-22 | 13.56 | 13.61 | 0.05 | 0.37% | 13.46 | 13.73 | 137354 | 18645.89 | 1.06% |
| 2024-02-21 | 13.51 | 13.56 | -0.01 | -0.07% | 13.45 | 13.79 | 148931 | 20307.39 | 1.15% |
| 2024-02-20 | 13.47 | 13.57 | -0.03 | -0.22% | 13.34 | 13.63 | 130394 | 17614.18 | 1.00% |
| 2024-02-19 | 14.03 | 13.60 | -0.23 | -1.66% | 13.45 | 14.03 | 235367 | 32000.11 | 1.81% |
| 2024-02-08 | 13.73 | 13.83 | 0.13 | 0.95% | 13.65 | 14.38 | 336735 | 47470.00 | 2.59% |
| 2024-02-07 | 13.03 | 13.70 | 0.64 | 4.90% | 13.00 | 13.71 | 289466 | 39026.20 | 2.23% |
| 2024-02-06 | 11.80 | 13.06 | 1.12 | 9.38% | 11.70 | 13.08 | 263963 | 33208.12 | 2.03% |
| 2024-02-05 | 12.32 | 11.94 | -0.56 | -4.48% | 11.77 | 12.76 | 225525 | 27436.43 | 1.74% |