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 | 12.70 | 12.71 | 0.06 | 0.47% | 12.55 | 12.78 | 26362 | 3341.57 | 1.38% |
| 2024-05-16 | 12.84 | 12.65 | -0.20 | -1.56% | 12.58 | 12.98 | 40161 | 5136.98 | 2.10% |
| 2024-05-15 | 13.02 | 12.85 | -0.08 | -0.62% | 12.81 | 13.54 | 68608 | 9062.16 | 3.58% |
| 2024-05-14 | 12.60 | 12.93 | 0.33 | 2.62% | 12.55 | 12.96 | 38799 | 4964.77 | 2.02% |
| 2024-05-13 | 12.55 | 12.60 | -0.09 | -0.71% | 12.35 | 12.77 | 28867 | 3632.43 | 1.51% |
| 2024-05-10 | 12.70 | 12.69 | 0.04 | 0.32% | 12.53 | 12.81 | 27021 | 3424.03 | 1.41% |
| 2024-05-09 | 12.32 | 12.65 | 0.25 | 2.02% | 12.31 | 12.70 | 28828 | 3633.78 | 1.50% |
| 2024-05-08 | 12.41 | 12.40 | -0.07 | -0.56% | 12.35 | 12.67 | 26981 | 3370.72 | 1.41% |
| 2024-05-07 | 12.34 | 12.47 | 0.14 | 1.14% | 12.30 | 12.52 | 26039 | 3232.55 | 1.36% |
| 2024-05-06 | 12.25 | 12.33 | 0.13 | 1.07% | 12.25 | 12.45 | 30116 | 3713.10 | 1.57% |
| 2024-04-30 | 12.07 | 12.20 | 0.16 | 1.33% | 11.92 | 12.27 | 32840 | 3977.99 | 1.71% |
| 2024-04-29 | 11.50 | 12.04 | 0.49 | 4.24% | 11.50 | 12.05 | 26595 | 3158.22 | 1.39% |
| 2024-04-26 | 11.48 | 11.55 | 0.06 | 0.52% | 11.31 | 11.57 | 22413 | 2569.64 | 1.17% |
| 2024-04-25 | 11.44 | 11.49 | 0.02 | 0.17% | 11.38 | 11.60 | 25046 | 2883.45 | 1.31% |
| 2024-04-24 | 11.22 | 11.47 | 0.49 | 4.46% | 11.19 | 11.63 | 37854 | 4344.69 | 1.98% |
| 2024-04-23 | 10.81 | 10.98 | 0.27 | 2.52% | 10.72 | 11.13 | 22567 | 2469.30 | 1.18% |
| 2024-04-22 | 10.68 | 10.71 | -0.05 | -0.46% | 10.44 | 10.84 | 19100 | 2036.56 | 1.00% |
| 2024-04-19 | 11.08 | 10.76 | -0.38 | -3.41% | 10.70 | 11.11 | 35289 | 3819.99 | 1.84% |
| 2024-04-18 | 11.29 | 11.14 | -0.15 | -1.33% | 11.14 | 11.55 | 24834 | 2802.96 | 1.30% |
| 2024-04-17 | 10.49 | 11.29 | 0.99 | 9.61% | 10.49 | 11.30 | 35766 | 3947.23 | 1.87% |
| 2024-04-16 | 11.11 | 10.30 | -0.99 | -8.77% | 10.30 | 11.17 | 37243 | 3954.52 | 1.94% |
| 2024-04-15 | 12.11 | 11.29 | -0.80 | -6.62% | 11.07 | 12.16 | 44320 | 5103.46 | 2.31% |
| 2024-04-12 | 12.37 | 12.09 | -0.28 | -2.26% | 12.08 | 12.54 | 21495 | 2633.11 | 1.12% |
| 2024-04-11 | 12.21 | 12.37 | 0.08 | 0.65% | 12.01 | 12.56 | 23328 | 2901.86 | 1.22% |
| 2024-04-10 | 12.57 | 12.29 | -0.27 | -2.15% | 12.10 | 12.67 | 23899 | 2941.54 | 1.25% |
| 2024-04-09 | 12.36 | 12.56 | 0.18 | 1.45% | 12.33 | 12.61 | 24971 | 3121.15 | 1.30% |
| 2024-04-08 | 12.79 | 12.38 | -0.48 | -3.73% | 12.38 | 12.81 | 39538 | 4963.97 | 2.06% |
| 2024-04-03 | 12.65 | 12.86 | 0.18 | 1.42% | 12.52 | 13.11 | 58509 | 7526.25 | 3.05% |
| 2024-04-02 | 12.73 | 12.68 | -0.12 | -0.94% | 12.60 | 12.87 | 30733 | 3898.50 | 1.60% |
| 2024-04-01 | 12.37 | 12.80 | 0.43 | 3.48% | 12.26 | 12.80 | 30183 | 3799.93 | 1.58% |
| 2024-03-29 | 11.99 | 12.37 | 0.41 | 3.43% | 11.97 | 12.42 | 28232 | 3466.92 | 1.47% |
| 2024-03-28 | 11.74 | 11.96 | 0.26 | 2.22% | 11.72 | 12.07 | 22278 | 2656.66 | 1.16% |
| 2024-03-27 | 12.17 | 11.70 | -0.46 | -3.78% | 11.70 | 12.30 | 23750 | 2842.62 | 1.24% |
| 2024-03-26 | 12.05 | 12.16 | 0.11 | 0.91% | 11.94 | 12.21 | 27525 | 3323.53 | 1.44% |
| 2024-03-25 | 12.31 | 12.05 | -0.35 | -2.82% | 12.05 | 12.44 | 22940 | 2813.24 | 1.20% |
| 2024-03-22 | 12.66 | 12.40 | -0.22 | -1.74% | 12.31 | 12.69 | 27777 | 3462.32 | 1.45% |
| 2024-03-21 | 12.64 | 12.62 | -0.03 | -0.24% | 12.45 | 12.75 | 20977 | 2646.84 | 1.09% |
| 2024-03-20 | 12.50 | 12.65 | 0.17 | 1.36% | 12.48 | 12.70 | 31801 | 4005.58 | 1.66% |
| 2024-03-19 | 12.65 | 12.48 | -0.17 | -1.34% | 12.45 | 12.65 | 32679 | 4096.92 | 1.71% |
| 2024-03-18 | 12.43 | 12.65 | 0.19 | 1.52% | 12.40 | 12.66 | 38941 | 4874.69 | 2.03% |
| 2024-03-15 | 12.17 | 12.46 | 0.28 | 2.30% | 12.05 | 12.56 | 43546 | 5385.73 | 2.27% |
| 2024-03-14 | 12.10 | 12.18 | 0.10 | 0.83% | 12.02 | 12.34 | 32301 | 3942.80 | 1.69% |
| 2024-03-13 | 12.14 | 12.08 | -0.06 | -0.49% | 11.99 | 12.19 | 19126 | 2311.24 | 1.00% |
| 2024-03-12 | 12.07 | 12.14 | 0.12 | 1.00% | 11.98 | 12.18 | 24345 | 2942.42 | 1.27% |
| 2024-03-11 | 11.79 | 12.02 | 0.22 | 1.86% | 11.73 | 12.07 | 23261 | 2774.56 | 1.21% |
| 2024-03-08 | 11.73 | 11.80 | 0.08 | 0.68% | 11.60 | 11.88 | 19805 | 2324.19 | 1.03% |
| 2024-03-07 | 11.85 | 11.72 | -0.09 | -0.76% | 11.72 | 12.06 | 24939 | 2962.94 | 1.30% |
| 2024-03-06 | 11.65 | 11.81 | 0.11 | 0.94% | 11.63 | 11.94 | 17873 | 2110.36 | 0.93% |
| 2024-03-05 | 11.99 | 11.70 | -0.34 | -2.82% | 11.63 | 12.06 | 28533 | 3371.37 | 1.49% |
| 2024-03-04 | 12.24 | 12.04 | -0.31 | -2.51% | 11.89 | 12.37 | 33382 | 4026.43 | 1.74% |
| 2024-03-01 | 12.39 | 12.35 | 0.17 | 1.40% | 12.16 | 12.68 | 40498 | 5006.00 | 2.11% |
| 2024-02-29 | 11.50 | 12.18 | 0.59 | 5.09% | 11.47 | 12.31 | 50010 | 5978.70 | 2.61% |
| 2024-02-28 | 12.45 | 11.59 | -0.86 | -6.91% | 11.54 | 12.74 | 54040 | 6565.36 | 2.82% |
| 2024-02-27 | 12.18 | 12.45 | 0.25 | 2.05% | 12.08 | 12.45 | 27031 | 3322.50 | 1.41% |
| 2024-02-26 | 12.04 | 12.20 | 0.15 | 1.24% | 11.92 | 12.42 | 40318 | 4916.02 | 2.10% |
| 2024-02-23 | 12.02 | 12.05 | 0.09 | 0.75% | 11.77 | 12.09 | 28872 | 3444.71 | 1.51% |
| 2024-02-22 | 11.46 | 11.96 | 0.53 | 4.64% | 11.36 | 12.10 | 46722 | 5495.58 | 2.44% |
| 2024-02-21 | 11.12 | 11.43 | 0.27 | 2.42% | 10.96 | 11.68 | 35141 | 4023.15 | 1.83% |
| 2024-02-20 | 11.13 | 11.16 | 0.06 | 0.54% | 10.85 | 11.17 | 18766 | 2068.40 | 0.98% |
| 2024-02-19 | 10.95 | 11.10 | 0.18 | 1.65% | 10.95 | 11.50 | 38089 | 4263.09 | 1.99% |