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 | 12.74 | 12.80 | 0.05 | 0.39% | 12.64 | 12.83 | 22574 | 2874.01 | 1.42% |
| 2024-05-16 | 12.79 | 12.75 | -0.04 | -0.31% | 12.65 | 12.88 | 28747 | 3664.31 | 1.81% |
| 2024-05-15 | 12.85 | 12.79 | -0.09 | -0.70% | 12.74 | 12.96 | 21515 | 2763.61 | 1.35% |
| 2024-05-14 | 12.68 | 12.88 | 0.28 | 2.22% | 12.65 | 12.91 | 24991 | 3202.20 | 1.57% |
| 2024-05-13 | 12.68 | 12.60 | -0.16 | -1.25% | 12.37 | 12.69 | 20090 | 2521.76 | 1.26% |
| 2024-05-10 | 12.78 | 12.76 | 0.02 | 0.16% | 12.57 | 12.83 | 19376 | 2460.67 | 1.22% |
| 2024-05-09 | 12.59 | 12.74 | 0.23 | 1.84% | 12.46 | 12.83 | 22460 | 2858.46 | 1.41% |
| 2024-05-08 | 12.85 | 12.51 | -0.35 | -2.72% | 12.49 | 12.85 | 27320 | 3455.11 | 1.72% |
| 2024-05-07 | 12.72 | 12.86 | 0.06 | 0.47% | 12.68 | 12.92 | 30084 | 3857.62 | 1.89% |
| 2024-05-06 | 12.70 | 12.80 | 0.20 | 1.59% | 12.60 | 12.88 | 36606 | 4655.69 | 2.30% |
| 2024-04-30 | 12.59 | 12.60 | 0.02 | 0.16% | 12.37 | 12.63 | 31527 | 3940.28 | 1.98% |
| 2024-04-29 | 12.19 | 12.58 | 0.43 | 3.54% | 12.12 | 12.58 | 41051 | 5087.36 | 2.58% |
| 2024-04-26 | 12.03 | 12.15 | -0.01 | -0.08% | 11.92 | 12.28 | 51408 | 6230.29 | 3.23% |
| 2024-04-25 | 12.40 | 12.16 | -0.87 | -6.68% | 11.70 | 12.50 | 72696 | 8772.23 | 4.57% |
| 2024-04-24 | 12.50 | 13.03 | 0.47 | 3.74% | 12.46 | 13.05 | 28164 | 3606.78 | 1.77% |
| 2024-04-23 | 12.35 | 12.56 | 0.33 | 2.70% | 12.26 | 12.61 | 23170 | 2887.55 | 1.46% |
| 2024-04-22 | 12.30 | 12.23 | -0.16 | -1.29% | 12.07 | 12.60 | 26283 | 3236.84 | 1.65% |
| 2024-04-19 | 12.63 | 12.39 | 0.01 | 0.08% | 12.18 | 12.63 | 25515 | 3143.08 | 1.61% |
| 2024-04-18 | 12.35 | 12.38 | -0.01 | -0.08% | 12.10 | 12.56 | 30155 | 3726.86 | 1.90% |
| 2024-04-17 | 11.30 | 12.39 | 1.27 | 11.42% | 11.30 | 12.45 | 47609 | 5739.62 | 2.99% |
| 2024-04-16 | 12.15 | 11.12 | -1.17 | -9.52% | 11.06 | 12.29 | 50605 | 5761.15 | 3.18% |
| 2024-04-15 | 12.89 | 12.29 | -0.53 | -4.13% | 12.08 | 13.19 | 41442 | 5178.50 | 2.61% |
| 2024-04-12 | 12.79 | 12.82 | 0.03 | 0.23% | 12.79 | 13.10 | 24568 | 3182.66 | 1.55% |
| 2024-04-11 | 12.58 | 12.79 | 0.17 | 1.35% | 12.44 | 13.00 | 21102 | 2706.15 | 1.33% |
| 2024-04-10 | 12.98 | 12.62 | -0.39 | -3.00% | 12.48 | 12.99 | 20310 | 2573.06 | 1.28% |
| 2024-04-09 | 12.87 | 13.01 | 0.08 | 0.62% | 12.85 | 13.07 | 14413 | 1868.37 | 0.91% |
| 2024-04-08 | 13.28 | 12.93 | -0.36 | -2.71% | 12.93 | 13.28 | 21460 | 2809.64 | 1.35% |
| 2024-04-03 | 13.29 | 13.29 | -0.06 | -0.45% | 13.10 | 13.46 | 18239 | 2412.25 | 1.15% |
| 2024-04-02 | 13.29 | 13.35 | -0.14 | -1.04% | 13.14 | 13.47 | 37016 | 4920.01 | 2.33% |
| 2024-04-01 | 13.06 | 13.49 | 0.37 | 2.82% | 13.01 | 13.71 | 52825 | 7037.61 | 3.32% |
| 2024-03-29 | 12.82 | 13.12 | 0.25 | 1.94% | 12.82 | 13.19 | 32227 | 4194.06 | 2.03% |
| 2024-03-28 | 12.42 | 12.87 | 0.46 | 3.71% | 12.41 | 13.07 | 29407 | 3762.92 | 1.85% |
| 2024-03-27 | 12.76 | 12.41 | -0.32 | -2.51% | 12.37 | 12.80 | 14790 | 1864.29 | 0.93% |
| 2024-03-26 | 12.60 | 12.73 | 0.07 | 0.55% | 12.50 | 12.80 | 18789 | 2382.54 | 1.18% |
| 2024-03-25 | 12.99 | 12.66 | -0.27 | -2.09% | 12.61 | 13.05 | 21164 | 2724.57 | 1.33% |
| 2024-03-22 | 13.05 | 12.93 | -0.17 | -1.30% | 12.78 | 13.18 | 21926 | 2842.36 | 1.38% |
| 2024-03-21 | 13.18 | 13.10 | -0.09 | -0.68% | 12.97 | 13.27 | 21675 | 2837.94 | 1.36% |
| 2024-03-20 | 12.82 | 13.19 | 0.29 | 2.25% | 12.82 | 13.19 | 21604 | 2826.86 | 1.36% |
| 2024-03-19 | 12.91 | 12.90 | -0.06 | -0.46% | 12.88 | 13.06 | 20744 | 2688.33 | 1.30% |
| 2024-03-18 | 12.62 | 12.96 | 0.46 | 3.68% | 12.53 | 13.03 | 28500 | 3654.32 | 1.79% |
| 2024-03-15 | 12.28 | 12.50 | 0.14 | 1.13% | 12.22 | 12.51 | 16856 | 2091.48 | 1.06% |
| 2024-03-14 | 12.35 | 12.36 | 0.00 | 0.00% | 12.22 | 12.53 | 22800 | 2829.54 | 1.43% |
| 2024-03-13 | 12.56 | 12.36 | -0.20 | -1.59% | 12.32 | 12.59 | 27043 | 3359.06 | 1.70% |
| 2024-03-12 | 12.25 | 12.56 | 0.37 | 3.04% | 12.12 | 12.63 | 33409 | 4141.61 | 2.10% |
| 2024-03-11 | 12.03 | 12.19 | 0.15 | 1.25% | 12.00 | 12.19 | 20731 | 2511.56 | 1.30% |
| 2024-03-08 | 11.90 | 12.04 | 0.14 | 1.18% | 11.82 | 12.08 | 16712 | 2003.78 | 1.05% |
| 2024-03-07 | 12.05 | 11.90 | -0.11 | -0.92% | 11.84 | 12.15 | 23828 | 2858.75 | 1.50% |
| 2024-03-06 | 11.86 | 12.01 | 0.10 | 0.84% | 11.81 | 12.14 | 24292 | 2908.49 | 1.53% |
| 2024-03-05 | 12.29 | 11.91 | -0.40 | -3.25% | 11.81 | 12.29 | 35335 | 4232.64 | 2.22% |
| 2024-03-04 | 12.00 | 12.31 | 0.57 | 4.86% | 11.94 | 12.31 | 47969 | 5820.33 | 3.02% |
| 2024-03-01 | 11.64 | 11.74 | 0.12 | 1.03% | 11.51 | 11.79 | 29674 | 3463.14 | 1.87% |
| 2024-02-29 | 11.22 | 11.62 | 0.38 | 3.38% | 11.11 | 11.70 | 44155 | 5059.82 | 2.78% |
| 2024-02-28 | 12.27 | 11.24 | -1.03 | -8.39% | 11.23 | 12.45 | 56692 | 6718.99 | 3.57% |
| 2024-02-27 | 12.12 | 12.27 | 0.07 | 0.57% | 12.06 | 12.42 | 35911 | 4388.61 | 2.26% |
| 2024-02-26 | 11.80 | 12.20 | 0.49 | 4.18% | 11.80 | 12.53 | 45136 | 5490.75 | 2.84% |
| 2024-02-23 | 11.48 | 11.71 | 0.31 | 2.72% | 11.42 | 11.75 | 30226 | 3505.94 | 1.90% |
| 2024-02-22 | 11.23 | 11.40 | 0.17 | 1.51% | 11.16 | 11.56 | 24430 | 2765.70 | 1.54% |
| 2024-02-21 | 10.80 | 11.23 | 0.27 | 2.46% | 10.80 | 11.56 | 46433 | 5230.41 | 2.92% |
| 2024-02-20 | 10.84 | 10.96 | 0.02 | 0.18% | 10.73 | 11.04 | 28649 | 3123.19 | 1.80% |
| 2024-02-19 | 10.68 | 10.94 | 0.35 | 3.31% | 10.63 | 11.23 | 62846 | 6847.63 | 3.95% |
| 2024-02-08 | 9.65 | 10.59 | 0.90 | 9.29% | 9.50 | 10.69 | 55475 | 5627.34 | 3.49% |