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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.22 | 11.89 | -0.32 | -2.62% | 11.80 | 12.28 | 14367 | 1716.59 | 1.42% |
| 2024-05-10 | 12.54 | 12.21 | -0.29 | -2.32% | 12.20 | 12.60 | 12031 | 1480.36 | 1.19% |
| 2024-05-09 | 12.31 | 12.50 | 0.19 | 1.54% | 12.31 | 12.58 | 12769 | 1596.06 | 1.26% |
| 2024-05-08 | 12.50 | 12.31 | -0.19 | -1.52% | 12.23 | 12.56 | 13785 | 1704.63 | 1.36% |
| 2024-05-07 | 12.34 | 12.50 | 0.16 | 1.30% | 12.26 | 12.50 | 11718 | 1453.38 | 1.16% |
| 2024-05-06 | 12.05 | 12.34 | 0.42 | 3.52% | 12.05 | 12.34 | 16041 | 1966.61 | 1.58% |
| 2024-04-30 | 12.07 | 11.92 | -0.15 | -1.24% | 11.73 | 12.15 | 18764 | 2240.08 | 1.85% |
| 2024-04-29 | 11.58 | 12.07 | 0.49 | 4.23% | 11.55 | 12.07 | 23145 | 2733.91 | 2.28% |
| 2024-04-26 | 11.77 | 11.58 | -0.12 | -1.03% | 11.50 | 11.78 | 25032 | 2901.68 | 2.47% |
| 2024-04-25 | 11.79 | 11.70 | -0.12 | -1.02% | 11.64 | 11.92 | 34061 | 4004.67 | 3.36% |
| 2024-04-24 | 11.31 | 11.82 | -0.58 | -4.68% | 11.22 | 11.82 | 41531 | 4818.95 | 4.10% |
| 2024-04-23 | 12.04 | 12.40 | 0.33 | 2.73% | 12.04 | 12.46 | 16149 | 1987.93 | 1.59% |
| 2024-04-22 | 12.06 | 12.07 | -0.17 | -1.39% | 11.66 | 12.24 | 16309 | 1953.87 | 1.61% |
| 2024-04-19 | 12.02 | 12.24 | 0.16 | 1.32% | 11.93 | 12.35 | 15120 | 1837.85 | 1.49% |
| 2024-04-18 | 12.35 | 12.08 | -0.23 | -1.87% | 11.90 | 12.35 | 17347 | 2102.75 | 1.71% |
| 2024-04-17 | 11.32 | 12.31 | 1.22 | 11.00% | 11.31 | 12.32 | 26890 | 3224.75 | 2.65% |
| 2024-04-16 | 12.00 | 11.09 | -1.00 | -8.27% | 11.01 | 12.04 | 26711 | 3025.70 | 2.63% |
| 2024-04-15 | 13.01 | 12.09 | -0.96 | -7.36% | 11.83 | 13.08 | 32833 | 4034.86 | 3.23% |
| 2024-04-12 | 13.04 | 13.05 | 0.06 | 0.46% | 13.01 | 13.43 | 16998 | 2247.84 | 1.67% |
| 2024-04-11 | 12.76 | 12.99 | 0.12 | 0.93% | 12.61 | 13.20 | 13226 | 1722.78 | 1.30% |
| 2024-04-10 | 13.12 | 12.87 | -0.31 | -2.35% | 12.67 | 13.24 | 14593 | 1885.94 | 1.44% |
| 2024-04-09 | 13.00 | 13.18 | 0.19 | 1.46% | 12.99 | 13.23 | 13916 | 1823.84 | 1.37% |
| 2024-04-08 | 13.39 | 12.99 | -0.48 | -3.56% | 12.98 | 13.48 | 20972 | 2774.95 | 2.06% |
| 2024-04-03 | 13.50 | 13.47 | -0.10 | -0.74% | 13.25 | 13.60 | 15032 | 2013.95 | 1.48% |
| 2024-04-02 | 13.55 | 13.57 | 0.07 | 0.52% | 13.40 | 13.62 | 17727 | 2402.06 | 1.74% |
| 2024-04-01 | 13.14 | 13.50 | 0.37 | 2.82% | 13.14 | 13.50 | 18589 | 2484.44 | 1.83% |
| 2024-03-29 | 12.88 | 13.13 | 0.26 | 2.02% | 12.77 | 13.15 | 15552 | 2025.41 | 1.53% |
| 2024-03-28 | 12.67 | 12.87 | 0.18 | 1.42% | 12.62 | 13.05 | 20081 | 2587.63 | 1.98% |
| 2024-03-27 | 12.81 | 12.69 | -0.30 | -2.31% | 12.68 | 13.37 | 19488 | 2526.02 | 1.92% |
| 2024-03-26 | 12.80 | 12.99 | 0.02 | 0.15% | 12.75 | 13.11 | 22459 | 2896.76 | 2.21% |
| 2024-03-25 | 13.29 | 12.97 | -0.41 | -3.06% | 12.93 | 13.48 | 22390 | 2954.08 | 2.20% |
| 2024-03-22 | 13.53 | 13.38 | -0.24 | -1.76% | 13.17 | 13.60 | 20544 | 2743.90 | 2.02% |
| 2024-03-21 | 13.56 | 13.62 | 0.09 | 0.67% | 13.28 | 13.65 | 18594 | 2510.17 | 1.83% |
| 2024-03-20 | 13.31 | 13.53 | 0.16 | 1.20% | 13.25 | 13.65 | 21602 | 2907.43 | 2.12% |
| 2024-03-19 | 13.33 | 13.37 | 0.04 | 0.30% | 13.22 | 13.46 | 20069 | 2676.50 | 1.97% |
| 2024-03-18 | 12.99 | 13.33 | 0.42 | 3.25% | 12.93 | 13.39 | 25009 | 3300.45 | 2.46% |
| 2024-03-15 | 12.60 | 12.91 | 0.22 | 1.73% | 12.60 | 12.93 | 20942 | 2683.22 | 2.06% |
| 2024-03-14 | 12.78 | 12.69 | -0.10 | -0.78% | 12.46 | 12.91 | 21958 | 2793.13 | 2.16% |
| 2024-03-13 | 12.71 | 12.79 | 0.08 | 0.63% | 12.62 | 12.86 | 22144 | 2823.92 | 2.18% |
| 2024-03-12 | 12.69 | 12.71 | -0.04 | -0.31% | 12.50 | 12.80 | 29510 | 3731.26 | 2.90% |
| 2024-03-11 | 12.40 | 12.75 | 0.39 | 3.16% | 12.25 | 13.07 | 37806 | 4796.86 | 3.72% |
| 2024-03-08 | 12.24 | 12.36 | 0.04 | 0.32% | 12.21 | 12.47 | 19035 | 2347.25 | 1.87% |
| 2024-03-07 | 12.06 | 12.32 | 0.26 | 2.16% | 12.04 | 12.43 | 27907 | 3431.76 | 2.75% |
| 2024-03-06 | 11.75 | 12.06 | 0.31 | 2.64% | 11.68 | 12.16 | 19026 | 2279.40 | 1.87% |
| 2024-03-05 | 12.12 | 11.75 | -0.39 | -3.21% | 11.70 | 12.12 | 16190 | 1920.30 | 1.59% |
| 2024-03-04 | 12.20 | 12.14 | -0.10 | -0.82% | 11.82 | 12.38 | 18986 | 2293.02 | 1.87% |
| 2024-03-01 | 12.10 | 12.24 | 0.16 | 1.32% | 11.89 | 12.30 | 20463 | 2486.06 | 2.01% |
| 2024-02-29 | 11.51 | 12.08 | 0.48 | 4.14% | 11.41 | 12.09 | 27089 | 3222.79 | 2.66% |
| 2024-02-28 | 12.98 | 11.60 | -1.39 | -10.70% | 11.54 | 13.14 | 51290 | 6386.37 | 5.05% |
| 2024-02-27 | 12.50 | 12.99 | 0.41 | 3.26% | 12.40 | 12.99 | 34556 | 4430.49 | 3.40% |
| 2024-02-26 | 12.31 | 12.58 | 0.48 | 3.97% | 12.18 | 12.86 | 35665 | 4449.80 | 3.51% |
| 2024-02-23 | 11.80 | 12.10 | 0.30 | 2.54% | 11.75 | 12.21 | 25537 | 3064.45 | 2.51% |
| 2024-02-22 | 11.46 | 11.80 | 0.30 | 2.61% | 11.46 | 11.83 | 16020 | 1876.41 | 1.58% |
| 2024-02-21 | 11.31 | 11.50 | 0.05 | 0.44% | 11.20 | 12.13 | 25912 | 3042.15 | 2.55% |
| 2024-02-20 | 11.14 | 11.45 | 0.29 | 2.60% | 10.89 | 11.54 | 22419 | 2524.14 | 2.21% |
| 2024-02-19 | 10.95 | 11.16 | 0.29 | 2.67% | 10.80 | 11.43 | 32579 | 3637.90 | 3.20% |
| 2024-02-08 | 9.60 | 10.87 | 1.55 | 16.63% | 9.33 | 11.01 | 42170 | 4296.69 | 4.15% |
| 2024-02-07 | 9.98 | 9.32 | -0.71 | -7.08% | 9.12 | 10.09 | 41183 | 3941.97 | 4.05% |
| 2024-02-06 | 9.65 | 10.03 | 0.15 | 1.52% | 8.85 | 10.35 | 43583 | 4134.56 | 4.29% |
| 2024-02-05 | 11.06 | 9.88 | -1.58 | -13.79% | 9.58 | 11.12 | 36044 | 3665.39 | 3.55% |