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 | 12.21 | 12.51 | 0.33 | 2.71% | 12.13 | 12.57 | 12058 | 1494.61 | 1.96% |
| 2024-05-13 | 12.41 | 12.18 | -0.35 | -2.79% | 11.90 | 12.42 | 12317 | 1506.29 | 2.00% |
| 2024-05-10 | 12.56 | 12.53 | -0.06 | -0.48% | 12.35 | 12.71 | 11728 | 1469.78 | 1.91% |
| 2024-05-09 | 12.35 | 12.59 | 0.24 | 1.94% | 12.33 | 12.71 | 11872 | 1497.73 | 1.93% |
| 2024-05-08 | 12.59 | 12.35 | -0.24 | -1.91% | 12.27 | 12.65 | 8650 | 1075.42 | 1.41% |
| 2024-05-07 | 12.38 | 12.59 | 0.10 | 0.80% | 12.36 | 12.60 | 10587 | 1323.91 | 1.72% |
| 2024-05-06 | 12.02 | 12.49 | 0.59 | 4.96% | 11.95 | 12.59 | 19104 | 2358.21 | 3.11% |
| 2024-04-30 | 12.14 | 11.90 | -0.25 | -2.06% | 11.77 | 12.14 | 21352 | 2545.06 | 3.47% |
| 2024-04-29 | 11.57 | 12.15 | 0.36 | 3.05% | 11.39 | 12.17 | 25447 | 3032.63 | 4.14% |
| 2024-04-26 | 11.80 | 11.79 | -0.09 | -0.76% | 11.65 | 12.02 | 14808 | 1750.99 | 2.41% |
| 2024-04-25 | 11.57 | 11.88 | 0.22 | 1.89% | 11.56 | 11.91 | 11235 | 1325.03 | 1.83% |
| 2024-04-24 | 11.43 | 11.66 | 0.20 | 1.75% | 11.35 | 11.68 | 12403 | 1435.75 | 2.02% |
| 2024-04-23 | 10.99 | 11.46 | 0.41 | 3.71% | 10.99 | 11.55 | 15138 | 1717.83 | 2.46% |
| 2024-04-22 | 11.24 | 11.05 | -0.33 | -2.90% | 10.80 | 11.41 | 15546 | 1721.15 | 2.53% |
| 2024-04-19 | 11.36 | 11.38 | -0.07 | -0.61% | 11.23 | 11.67 | 15251 | 1740.23 | 2.48% |
| 2024-04-18 | 11.45 | 11.45 | 0.21 | 1.87% | 10.97 | 11.68 | 30688 | 3498.71 | 4.99% |
| 2024-04-17 | 10.30 | 11.24 | 1.02 | 9.98% | 10.30 | 11.24 | 14364 | 1574.65 | 2.33% |
| 2024-04-16 | 11.19 | 10.22 | -1.14 | -10.04% | 10.22 | 11.35 | 33062 | 3455.15 | 5.37% |
| 2024-04-15 | 12.22 | 11.36 | -1.18 | -9.41% | 11.29 | 12.47 | 43274 | 5036.08 | 7.03% |
| 2024-04-12 | 12.52 | 12.54 | 0.01 | 0.08% | 12.46 | 13.42 | 29040 | 3702.58 | 4.72% |
| 2024-04-11 | 12.61 | 12.53 | -0.31 | -2.41% | 12.23 | 12.82 | 43094 | 5414.68 | 7.00% |
| 2024-04-10 | 13.39 | 12.84 | -1.11 | -7.96% | 12.56 | 13.53 | 69589 | 8992.34 | 11.31% |
| 2024-04-09 | 12.81 | 13.95 | 1.27 | 10.02% | 12.56 | 13.95 | 44911 | 6041.75 | 7.30% |
| 2024-04-08 | 13.10 | 12.68 | -0.52 | -3.94% | 12.47 | 13.20 | 23432 | 3014.79 | 3.81% |
| 2024-04-03 | 13.07 | 13.20 | 0.08 | 0.61% | 12.91 | 13.34 | 14907 | 1956.45 | 2.42% |
| 2024-04-02 | 13.00 | 13.12 | 0.09 | 0.69% | 13.00 | 13.25 | 16549 | 2169.30 | 2.69% |
| 2024-04-01 | 12.94 | 13.03 | 0.10 | 0.77% | 12.81 | 13.11 | 20186 | 2617.90 | 3.28% |
| 2024-03-29 | 12.55 | 12.93 | 0.37 | 2.95% | 12.50 | 12.95 | 16038 | 2042.65 | 2.61% |
| 2024-03-28 | 12.22 | 12.56 | 0.34 | 2.78% | 12.11 | 12.84 | 16466 | 2067.21 | 2.68% |
| 2024-03-27 | 12.49 | 12.22 | -0.29 | -2.32% | 12.15 | 12.58 | 11765 | 1458.96 | 1.91% |
| 2024-03-26 | 12.36 | 12.51 | 0.14 | 1.13% | 12.16 | 12.68 | 18734 | 2332.22 | 3.05% |
| 2024-03-25 | 12.62 | 12.37 | -0.25 | -1.98% | 12.34 | 12.82 | 16625 | 2095.70 | 2.70% |
| 2024-03-22 | 12.85 | 12.62 | -0.28 | -2.17% | 12.49 | 12.94 | 16929 | 2148.62 | 2.75% |
| 2024-03-21 | 12.87 | 12.90 | 0.04 | 0.31% | 12.47 | 12.99 | 18390 | 2353.69 | 2.99% |
| 2024-03-20 | 12.60 | 12.86 | 0.28 | 2.23% | 12.55 | 12.91 | 15058 | 1916.65 | 2.45% |
| 2024-03-19 | 12.80 | 12.58 | -0.24 | -1.87% | 12.55 | 12.89 | 15258 | 1935.58 | 2.48% |
| 2024-03-18 | 12.60 | 12.82 | 0.23 | 1.83% | 12.51 | 12.97 | 23618 | 3010.11 | 3.84% |
| 2024-03-15 | 12.35 | 12.59 | 0.19 | 1.53% | 12.22 | 12.60 | 17956 | 2228.01 | 2.92% |
| 2024-03-14 | 12.20 | 12.40 | 0.26 | 2.14% | 11.97 | 12.50 | 19062 | 2346.81 | 3.10% |
| 2024-03-13 | 12.15 | 12.14 | -0.10 | -0.82% | 11.93 | 12.34 | 11361 | 1379.06 | 1.85% |
| 2024-03-12 | 11.93 | 12.24 | 0.37 | 3.12% | 11.86 | 12.30 | 17700 | 2137.45 | 2.88% |
| 2024-03-11 | 11.60 | 11.87 | 0.31 | 2.68% | 11.55 | 11.88 | 16006 | 1870.95 | 2.60% |
| 2024-03-08 | 11.49 | 11.56 | 0.07 | 0.61% | 11.30 | 11.62 | 11253 | 1293.11 | 1.83% |
| 2024-03-07 | 11.66 | 11.49 | -0.05 | -0.43% | 11.30 | 11.78 | 16208 | 1877.14 | 2.63% |
| 2024-03-06 | 11.34 | 11.54 | 0.19 | 1.67% | 11.26 | 11.65 | 16722 | 1922.30 | 2.72% |
| 2024-03-05 | 11.67 | 11.35 | -0.46 | -3.90% | 11.21 | 11.71 | 23732 | 2719.32 | 3.86% |
| 2024-03-04 | 11.82 | 11.81 | 0.01 | 0.08% | 11.32 | 11.86 | 21196 | 2467.42 | 3.45% |
| 2024-03-01 | 11.82 | 11.80 | -0.04 | -0.34% | 11.50 | 11.93 | 16866 | 1982.23 | 2.74% |
| 2024-02-29 | 11.28 | 11.84 | 0.38 | 3.32% | 11.01 | 11.89 | 32421 | 3743.52 | 5.27% |
| 2024-02-28 | 12.42 | 11.46 | -0.93 | -7.51% | 11.46 | 12.87 | 42450 | 5108.79 | 6.90% |
| 2024-02-27 | 12.22 | 12.39 | 0.14 | 1.14% | 12.00 | 12.39 | 22674 | 2781.83 | 3.69% |
| 2024-02-26 | 12.15 | 12.25 | 0.00 | 0.00% | 11.52 | 12.48 | 36612 | 4407.25 | 5.95% |
| 2024-02-23 | 11.90 | 12.25 | 0.92 | 8.12% | 11.70 | 12.38 | 39349 | 4708.95 | 6.40% |
| 2024-02-22 | 10.90 | 11.33 | 0.41 | 3.75% | 10.74 | 11.35 | 22129 | 2457.09 | 3.60% |
| 2024-02-21 | 10.61 | 10.92 | 0.25 | 2.34% | 10.40 | 11.28 | 23955 | 2621.96 | 3.89% |
| 2024-02-20 | 10.15 | 10.67 | 0.37 | 3.59% | 10.15 | 10.78 | 27646 | 2917.71 | 4.49% |
| 2024-02-19 | 9.89 | 10.30 | 0.53 | 5.42% | 9.83 | 10.36 | 37864 | 3832.43 | 6.15% |
| 2024-02-08 | 8.51 | 9.77 | 0.89 | 10.02% | 8.36 | 9.77 | 43042 | 3921.94 | 7.00% |
| 2024-02-07 | 9.93 | 8.88 | -0.95 | -9.66% | 8.85 | 10.20 | 49061 | 4445.95 | 7.97% |
| 2024-02-06 | 9.79 | 9.83 | -1.05 | -9.65% | 9.79 | 10.40 | 41716 | 4122.13 | 6.78% |
| 2024-02-05 | 12.00 | 10.88 | -1.21 | -10.01% | 10.88 | 12.02 | 12818 | 1413.44 | 2.08% |