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 | 12.49 | 12.38 | -0.10 | -0.80% | 12.35 | 12.53 | 21654 | 2691.28 | 0.76% |
| 2024-05-17 | 12.19 | 12.48 | 0.32 | 2.63% | 12.15 | 12.49 | 26051 | 3208.46 | 0.92% |
| 2024-05-16 | 12.20 | 12.16 | -0.03 | -0.25% | 12.15 | 12.32 | 17962 | 2198.11 | 0.63% |
| 2024-05-15 | 12.24 | 12.19 | -0.13 | -1.06% | 12.17 | 12.36 | 18960 | 2324.06 | 0.67% |
| 2024-05-14 | 12.32 | 12.32 | 0.00 | 0.00% | 12.26 | 12.48 | 19439 | 2398.52 | 0.68% |
| 2024-05-13 | 12.48 | 12.32 | -0.22 | -1.75% | 12.24 | 12.48 | 27355 | 3370.77 | 0.96% |
| 2024-05-10 | 12.70 | 12.54 | -0.16 | -1.26% | 12.47 | 12.72 | 25517 | 3203.15 | 0.90% |
| 2024-05-09 | 12.58 | 12.70 | 0.11 | 0.87% | 12.58 | 12.73 | 26247 | 3327.92 | 0.92% |
| 2024-05-08 | 12.78 | 12.59 | -0.18 | -1.41% | 12.58 | 12.79 | 24650 | 3116.74 | 0.87% |
| 2024-05-07 | 12.68 | 12.77 | 0.14 | 1.11% | 12.56 | 12.78 | 33615 | 4258.23 | 1.18% |
| 2024-05-06 | 12.48 | 12.63 | 0.28 | 2.27% | 12.40 | 12.65 | 39482 | 4947.60 | 1.39% |
| 2024-04-30 | 12.31 | 12.35 | 0.04 | 0.32% | 12.23 | 12.46 | 45608 | 5631.83 | 1.60% |
| 2024-04-29 | 11.88 | 12.31 | 0.43 | 3.62% | 11.84 | 12.32 | 50394 | 6139.95 | 1.77% |
| 2024-04-26 | 11.65 | 11.88 | -0.23 | -1.90% | 11.30 | 11.89 | 78928 | 9172.38 | 2.77% |
| 2024-04-25 | 11.84 | 12.11 | 0.23 | 1.94% | 11.81 | 12.20 | 30858 | 3731.26 | 1.08% |
| 2024-04-24 | 11.76 | 11.88 | 0.12 | 1.02% | 11.74 | 11.89 | 20218 | 2391.21 | 0.71% |
| 2024-04-23 | 11.82 | 11.76 | -0.06 | -0.51% | 11.68 | 11.94 | 21370 | 2519.88 | 0.75% |
| 2024-04-22 | 11.85 | 11.82 | -0.37 | -3.04% | 11.61 | 11.98 | 36131 | 4260.35 | 1.27% |
| 2024-04-19 | 12.10 | 12.19 | 0.05 | 0.41% | 12.03 | 12.28 | 21808 | 2655.98 | 0.76% |
| 2024-04-18 | 12.07 | 12.14 | 0.04 | 0.33% | 11.99 | 12.26 | 25174 | 3058.60 | 0.88% |
| 2024-04-17 | 11.80 | 12.10 | 0.47 | 4.04% | 11.79 | 12.11 | 29729 | 3564.10 | 1.04% |
| 2024-04-16 | 12.13 | 11.63 | -0.40 | -3.33% | 11.58 | 12.14 | 36770 | 4313.87 | 1.29% |
| 2024-04-15 | 12.35 | 12.03 | -0.27 | -2.20% | 11.86 | 12.45 | 39888 | 4825.93 | 1.40% |
| 2024-04-12 | 12.48 | 12.30 | -0.20 | -1.60% | 12.29 | 12.56 | 22880 | 2830.83 | 0.80% |
| 2024-04-11 | 12.49 | 12.50 | 0.07 | 0.56% | 12.34 | 12.67 | 23243 | 2913.51 | 0.81% |
| 2024-04-10 | 12.68 | 12.43 | -0.30 | -2.36% | 12.34 | 12.68 | 22242 | 2776.29 | 0.78% |
| 2024-04-09 | 12.33 | 12.73 | 0.39 | 3.16% | 12.33 | 12.74 | 34336 | 4333.52 | 1.20% |
| 2024-04-08 | 12.78 | 12.34 | -0.43 | -3.37% | 12.34 | 12.79 | 26901 | 3373.19 | 0.94% |
| 2024-04-03 | 12.75 | 12.77 | 0.00 | 0.00% | 12.66 | 12.89 | 26402 | 3372.70 | 0.92% |
| 2024-04-02 | 12.63 | 12.77 | 0.13 | 1.03% | 12.54 | 12.88 | 36327 | 4631.95 | 1.27% |
| 2024-04-01 | 12.17 | 12.64 | 0.41 | 3.35% | 12.17 | 12.64 | 44207 | 5515.52 | 1.55% |
| 2024-03-29 | 12.50 | 12.23 | -0.31 | -2.47% | 12.21 | 12.57 | 52047 | 6418.61 | 1.82% |
| 2024-03-28 | 12.44 | 12.54 | 0.10 | 0.80% | 12.40 | 12.61 | 25385 | 3176.34 | 0.89% |
| 2024-03-27 | 12.79 | 12.44 | -0.32 | -2.51% | 12.42 | 12.93 | 30224 | 3825.46 | 1.06% |
| 2024-03-26 | 12.66 | 12.76 | 0.10 | 0.79% | 12.53 | 12.77 | 29171 | 3691.12 | 1.02% |
| 2024-03-25 | 12.75 | 12.66 | -0.12 | -0.94% | 12.65 | 12.94 | 28133 | 3595.37 | 0.99% |
| 2024-03-22 | 12.91 | 12.78 | -0.20 | -1.54% | 12.77 | 13.02 | 34054 | 4377.11 | 1.19% |
| 2024-03-21 | 13.03 | 12.98 | -0.09 | -0.69% | 12.88 | 13.10 | 32185 | 4181.42 | 1.13% |
| 2024-03-20 | 12.95 | 13.07 | 0.06 | 0.46% | 12.93 | 13.07 | 32666 | 4248.96 | 1.14% |
| 2024-03-19 | 13.09 | 13.01 | -0.13 | -0.99% | 13.00 | 13.15 | 37850 | 4947.10 | 1.33% |
| 2024-03-18 | 13.08 | 13.14 | 0.08 | 0.61% | 13.03 | 13.14 | 46898 | 6135.62 | 1.64% |
| 2024-03-15 | 13.00 | 13.06 | 0.00 | 0.00% | 12.88 | 13.09 | 36064 | 4682.85 | 1.26% |
| 2024-03-14 | 13.10 | 13.06 | -0.09 | -0.68% | 12.92 | 13.23 | 47928 | 6268.83 | 1.68% |
| 2024-03-13 | 13.20 | 13.15 | 0.01 | 0.08% | 13.05 | 13.27 | 53614 | 7046.02 | 1.88% |
| 2024-03-12 | 13.49 | 13.14 | -0.32 | -2.38% | 13.04 | 13.49 | 94060 | 12395.87 | 3.29% |
| 2024-03-11 | 13.79 | 13.46 | 0.14 | 1.05% | 13.34 | 13.83 | 116739 | 15856.96 | 4.09% |
| 2024-03-08 | 13.49 | 13.32 | -0.13 | -0.97% | 13.26 | 13.87 | 131565 | 17822.24 | 4.61% |
| 2024-03-07 | 13.08 | 13.45 | 0.45 | 3.46% | 12.86 | 13.89 | 150751 | 20118.29 | 5.28% |
| 2024-03-06 | 12.65 | 13.00 | 0.55 | 4.42% | 12.64 | 13.16 | 120840 | 15633.86 | 4.23% |
| 2024-03-05 | 12.20 | 12.45 | 0.09 | 0.73% | 12.13 | 12.49 | 42994 | 5285.84 | 1.51% |
| 2024-03-04 | 12.39 | 12.36 | 0.13 | 1.06% | 12.21 | 12.68 | 57853 | 7183.61 | 2.03% |
| 2024-03-01 | 12.27 | 12.23 | -0.03 | -0.24% | 12.09 | 12.33 | 33115 | 4042.92 | 1.16% |
| 2024-02-29 | 11.87 | 12.26 | 0.29 | 2.42% | 11.75 | 12.28 | 44516 | 5398.79 | 1.56% |
| 2024-02-28 | 12.49 | 11.97 | -0.50 | -4.01% | 11.96 | 12.67 | 64182 | 7946.02 | 2.25% |
| 2024-02-27 | 12.19 | 12.47 | 0.18 | 1.46% | 12.13 | 12.47 | 38107 | 4703.76 | 1.33% |
| 2024-02-26 | 12.18 | 12.29 | 0.10 | 0.82% | 12.08 | 12.43 | 48575 | 5960.72 | 1.70% |
| 2024-02-23 | 12.01 | 12.19 | 0.16 | 1.33% | 11.94 | 12.23 | 41790 | 5047.69 | 1.46% |
| 2024-02-22 | 11.90 | 12.03 | 0.09 | 0.75% | 11.84 | 12.07 | 31969 | 3829.19 | 1.12% |
| 2024-02-21 | 11.85 | 11.94 | 0.02 | 0.17% | 11.73 | 12.23 | 47257 | 5698.34 | 1.66% |
| 2024-02-20 | 11.83 | 11.92 | 0.00 | 0.00% | 11.71 | 11.96 | 33949 | 4013.25 | 1.19% |
| 2024-02-19 | 12.17 | 11.92 | -0.11 | -0.91% | 11.79 | 12.24 | 46534 | 5581.19 | 1.63% |