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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 12.29 | 12.38 | 0.14 | 1.14% | 12.27 | 12.60 | 185773 | 23159.37 | 1.30% |
| 2024-05-17 | 12.12 | 12.24 | 0.12 | 0.99% | 12.06 | 12.28 | 149550 | 18194.16 | 1.04% |
| 2024-05-16 | 12.19 | 12.12 | -0.02 | -0.16% | 12.07 | 12.25 | 82870 | 10082.84 | 0.58% |
| 2024-05-15 | 12.45 | 12.14 | -0.29 | -2.33% | 12.11 | 12.47 | 123337 | 15105.91 | 0.86% |
| 2024-05-14 | 12.56 | 12.43 | -0.05 | -0.40% | 12.39 | 12.60 | 89933 | 11204.99 | 0.63% |
| 2024-05-13 | 12.58 | 12.48 | -0.08 | -0.64% | 12.41 | 12.70 | 97738 | 12248.94 | 0.68% |
| 2024-05-10 | 12.80 | 12.56 | -0.19 | -1.49% | 12.50 | 12.86 | 129818 | 16356.11 | 0.91% |
| 2024-05-09 | 12.74 | 12.75 | -0.01 | -0.08% | 12.71 | 13.00 | 162404 | 20879.12 | 1.13% |
| 2024-05-08 | 13.11 | 12.76 | -0.40 | -3.04% | 12.76 | 13.11 | 110789 | 14266.20 | 0.77% |
| 2024-05-07 | 12.90 | 13.16 | 0.31 | 2.41% | 12.83 | 13.24 | 192231 | 25132.47 | 1.34% |
| 2024-05-06 | 12.81 | 12.85 | 0.27 | 2.15% | 12.79 | 13.04 | 186069 | 23985.18 | 1.30% |
| 2024-04-30 | 13.00 | 12.58 | -0.37 | -2.86% | 12.57 | 13.00 | 180986 | 22999.04 | 1.26% |
| 2024-04-29 | 12.45 | 12.95 | 0.51 | 4.10% | 12.40 | 13.07 | 297580 | 38168.36 | 2.08% |
| 2024-04-26 | 12.04 | 12.44 | 0.31 | 2.56% | 12.04 | 12.49 | 194954 | 24064.82 | 1.36% |
| 2024-04-25 | 12.38 | 12.13 | -0.39 | -3.12% | 12.08 | 12.48 | 188633 | 23064.08 | 1.32% |
| 2024-04-24 | 12.34 | 12.52 | 0.18 | 1.46% | 12.18 | 12.57 | 178321 | 22139.41 | 1.25% |
| 2024-04-23 | 11.82 | 12.34 | 0.42 | 3.52% | 11.82 | 12.49 | 283993 | 34870.60 | 1.98% |
| 2024-04-22 | 11.90 | 11.92 | 0.17 | 1.45% | 11.72 | 12.21 | 253551 | 30377.79 | 1.77% |
| 2024-04-19 | 11.80 | 11.75 | -0.41 | -3.37% | 11.39 | 11.85 | 456852 | 53047.48 | 3.19% |
| 2024-04-18 | 12.00 | 12.16 | 0.06 | 0.50% | 11.89 | 12.30 | 216451 | 26188.52 | 1.42% |
| 2024-04-17 | 11.79 | 12.10 | 0.50 | 4.31% | 11.76 | 12.10 | 203196 | 24385.25 | 1.33% |
| 2024-04-16 | 11.90 | 11.60 | -0.44 | -3.65% | 11.55 | 12.12 | 252245 | 29913.36 | 1.65% |
| 2024-04-15 | 11.58 | 12.04 | 0.50 | 4.33% | 11.51 | 12.13 | 344931 | 40890.62 | 2.26% |
| 2024-04-12 | 11.91 | 11.54 | -0.46 | -3.83% | 11.53 | 11.98 | 297641 | 34754.62 | 1.95% |
| 2024-04-11 | 12.10 | 12.00 | -0.14 | -1.15% | 12.00 | 12.35 | 239922 | 29192.32 | 1.57% |
| 2024-04-10 | 12.50 | 12.14 | -0.41 | -3.27% | 12.03 | 12.51 | 263486 | 32149.82 | 1.73% |
| 2024-04-09 | 12.50 | 12.55 | -0.03 | -0.24% | 12.43 | 12.72 | 191787 | 24147.48 | 1.26% |
| 2024-04-08 | 13.20 | 12.58 | -0.73 | -5.48% | 12.50 | 13.25 | 360245 | 45726.29 | 2.36% |
| 2024-04-03 | 13.14 | 13.31 | 0.08 | 0.60% | 12.98 | 13.50 | 338590 | 44968.13 | 2.22% |
| 2024-04-02 | 13.33 | 13.23 | 0.06 | 0.46% | 13.19 | 13.88 | 472010 | 63797.74 | 3.09% |
| 2024-04-01 | 12.78 | 13.17 | 0.39 | 3.05% | 12.70 | 13.20 | 229501 | 29956.20 | 1.50% |
| 2024-03-29 | 12.54 | 12.78 | 0.18 | 1.43% | 12.47 | 12.98 | 192267 | 24499.07 | 1.26% |
| 2024-03-28 | 12.14 | 12.60 | 0.38 | 3.11% | 12.13 | 12.79 | 224187 | 28115.47 | 1.47% |
| 2024-03-27 | 13.10 | 12.22 | -0.87 | -6.65% | 12.20 | 13.16 | 268311 | 33758.17 | 1.76% |
| 2024-03-26 | 12.51 | 13.09 | 0.56 | 4.47% | 12.51 | 13.31 | 329119 | 42790.93 | 2.16% |
| 2024-03-25 | 12.74 | 12.53 | -0.22 | -1.73% | 12.51 | 12.94 | 198868 | 25227.61 | 1.30% |
| 2024-03-22 | 13.22 | 12.75 | -0.54 | -4.06% | 12.75 | 13.29 | 218126 | 28273.96 | 1.43% |
| 2024-03-21 | 13.39 | 13.29 | 0.04 | 0.30% | 13.24 | 13.65 | 212245 | 28412.71 | 1.39% |
| 2024-03-20 | 13.00 | 13.25 | 0.22 | 1.69% | 12.99 | 13.36 | 207445 | 27407.21 | 1.36% |
| 2024-03-19 | 13.20 | 13.03 | -0.21 | -1.59% | 13.02 | 13.48 | 192887 | 25502.10 | 1.26% |
| 2024-03-18 | 13.18 | 13.24 | 0.16 | 1.22% | 12.84 | 13.25 | 233274 | 30420.75 | 1.53% |
| 2024-03-15 | 13.18 | 13.08 | -0.10 | -0.76% | 12.75 | 13.18 | 213876 | 27678.51 | 1.40% |
| 2024-03-14 | 12.88 | 13.18 | 0.35 | 2.73% | 12.88 | 13.36 | 328974 | 43305.02 | 2.15% |
| 2024-03-13 | 12.90 | 12.83 | -0.07 | -0.54% | 12.65 | 12.91 | 161580 | 20656.53 | 1.06% |
| 2024-03-12 | 12.70 | 12.90 | 0.23 | 1.82% | 12.57 | 12.90 | 201606 | 25736.79 | 1.32% |
| 2024-03-11 | 12.30 | 12.67 | 0.37 | 3.01% | 12.21 | 12.68 | 171437 | 21337.98 | 1.12% |
| 2024-03-08 | 12.30 | 12.30 | -0.03 | -0.24% | 12.17 | 12.44 | 149872 | 18396.49 | 0.98% |
| 2024-03-07 | 12.66 | 12.33 | -0.36 | -2.84% | 12.33 | 12.82 | 184010 | 23108.48 | 1.21% |
| 2024-03-06 | 12.76 | 12.69 | -0.22 | -1.70% | 12.52 | 12.86 | 247279 | 31345.35 | 1.62% |
| 2024-03-05 | 13.02 | 12.91 | -0.25 | -1.90% | 12.65 | 13.05 | 284395 | 36549.28 | 1.86% |
| 2024-03-04 | 13.27 | 13.16 | 0.02 | 0.15% | 13.03 | 13.41 | 228595 | 30130.27 | 1.50% |
| 2024-03-01 | 13.18 | 13.14 | -0.04 | -0.30% | 12.97 | 13.29 | 180437 | 23601.97 | 1.18% |
| 2024-02-29 | 12.73 | 13.18 | 0.38 | 2.97% | 12.73 | 13.18 | 240565 | 31240.06 | 1.58% |
| 2024-02-28 | 13.14 | 12.80 | -0.34 | -2.59% | 12.80 | 13.54 | 366093 | 48453.84 | 2.40% |
| 2024-02-27 | 12.99 | 13.14 | 0.09 | 0.69% | 12.73 | 13.14 | 280441 | 36255.95 | 1.84% |
| 2024-02-26 | 13.21 | 13.05 | -0.14 | -1.06% | 12.87 | 13.38 | 230290 | 30064.70 | 1.51% |
| 2024-02-23 | 13.20 | 13.19 | -0.01 | -0.08% | 12.87 | 13.25 | 186904 | 24361.33 | 1.22% |
| 2024-02-22 | 13.02 | 13.20 | 0.06 | 0.46% | 12.95 | 13.34 | 187280 | 24566.19 | 1.23% |
| 2024-02-21 | 12.99 | 13.14 | 0.05 | 0.38% | 12.74 | 13.46 | 226214 | 29745.78 | 1.48% |
| 2024-02-20 | 13.18 | 13.09 | -0.05 | -0.38% | 12.84 | 13.38 | 224085 | 29210.11 | 1.47% |
| 2024-02-19 | 13.65 | 13.14 | -0.25 | -1.87% | 12.82 | 13.70 | 347203 | 45906.05 | 2.27% |