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 | 12.41 | 12.51 | 0.11 | 0.89% | 12.36 | 12.61 | 434399 | 54325.06 | 0.91% |
| 2024-05-17 | 12.25 | 12.40 | 0.25 | 2.06% | 12.17 | 12.41 | 433741 | 53415.72 | 0.91% |
| 2024-05-16 | 12.15 | 12.15 | 0.03 | 0.25% | 12.10 | 12.30 | 311028 | 37887.62 | 0.65% |
| 2024-05-15 | 12.23 | 12.12 | -0.12 | -0.98% | 12.10 | 12.33 | 314796 | 38393.96 | 0.66% |
| 2024-05-14 | 12.30 | 12.24 | -0.08 | -0.65% | 12.17 | 12.39 | 316497 | 38779.20 | 0.67% |
| 2024-05-13 | 12.41 | 12.32 | -0.21 | -1.68% | 12.23 | 12.50 | 454197 | 56112.24 | 0.95% |
| 2024-05-10 | 12.75 | 12.53 | -0.13 | -1.03% | 12.47 | 12.78 | 466221 | 58694.86 | 0.98% |
| 2024-05-09 | 12.38 | 12.66 | 0.24 | 1.93% | 12.24 | 12.68 | 659899 | 82659.83 | 1.39% |
| 2024-05-08 | 12.57 | 12.42 | -0.17 | -1.35% | 12.41 | 12.59 | 390983 | 48736.86 | 0.82% |
| 2024-05-07 | 12.41 | 12.59 | 0.10 | 0.80% | 12.36 | 12.65 | 606360 | 76158.20 | 1.27% |
| 2024-05-06 | 12.27 | 12.49 | 0.34 | 2.80% | 12.22 | 12.53 | 596962 | 74113.09 | 1.25% |
| 2024-04-30 | 12.35 | 12.15 | -0.18 | -1.46% | 12.09 | 12.37 | 498986 | 60778.14 | 1.05% |
| 2024-04-29 | 12.18 | 12.33 | 0.23 | 1.90% | 12.01 | 12.38 | 761757 | 92825.70 | 1.60% |
| 2024-04-26 | 11.76 | 12.10 | 0.27 | 2.28% | 11.76 | 12.13 | 590616 | 70826.56 | 1.24% |
| 2024-04-25 | 12.02 | 11.83 | -0.23 | -1.91% | 11.78 | 12.02 | 418623 | 49679.92 | 0.88% |
| 2024-04-24 | 11.72 | 12.06 | 0.31 | 2.64% | 11.72 | 12.07 | 529065 | 63171.67 | 1.11% |
| 2024-04-23 | 11.84 | 11.75 | -0.14 | -1.18% | 11.69 | 12.00 | 410960 | 48568.73 | 0.86% |
| 2024-04-22 | 12.07 | 11.89 | -0.07 | -0.59% | 11.86 | 12.17 | 627431 | 75404.62 | 1.32% |
| 2024-04-19 | 11.70 | 11.96 | 0.18 | 1.53% | 11.62 | 12.10 | 776044 | 92514.41 | 1.63% |
| 2024-04-18 | 11.40 | 11.78 | 0.41 | 3.61% | 11.38 | 11.86 | 659340 | 77291.91 | 1.39% |
| 2024-04-17 | 11.07 | 11.37 | 0.37 | 3.36% | 11.06 | 11.38 | 305870 | 34460.46 | 0.64% |
| 2024-04-16 | 11.35 | 11.00 | -0.37 | -3.25% | 10.98 | 11.49 | 387326 | 43635.44 | 0.81% |
| 2024-04-15 | 11.14 | 11.37 | 0.29 | 2.62% | 11.02 | 11.49 | 371759 | 42071.04 | 0.78% |
| 2024-04-12 | 11.19 | 11.08 | -0.12 | -1.07% | 11.07 | 11.26 | 186837 | 20885.78 | 0.39% |
| 2024-04-11 | 11.16 | 11.20 | -0.07 | -0.62% | 11.15 | 11.33 | 192859 | 21662.42 | 0.41% |
| 2024-04-10 | 11.35 | 11.27 | -0.15 | -1.31% | 11.13 | 11.42 | 251905 | 28351.15 | 0.53% |
| 2024-04-09 | 11.35 | 11.42 | 0.08 | 0.71% | 11.30 | 11.51 | 178195 | 20356.93 | 0.37% |
| 2024-04-08 | 11.53 | 11.34 | -0.23 | -1.99% | 11.32 | 11.56 | 220479 | 25229.50 | 0.46% |
| 2024-04-03 | 11.78 | 11.57 | -0.22 | -1.87% | 11.50 | 11.78 | 244504 | 28338.82 | 0.51% |
| 2024-04-02 | 11.90 | 11.79 | -0.12 | -1.01% | 11.73 | 11.93 | 273294 | 32254.60 | 0.57% |
| 2024-04-01 | 11.73 | 11.91 | 0.22 | 1.88% | 11.73 | 11.97 | 321744 | 38164.00 | 0.68% |
| 2024-03-29 | 11.68 | 11.69 | -0.01 | -0.09% | 11.52 | 11.73 | 288968 | 33627.90 | 0.61% |
| 2024-03-28 | 11.05 | 11.70 | 0.70 | 6.36% | 11.05 | 11.90 | 589247 | 67976.15 | 1.24% |
| 2024-03-27 | 11.32 | 11.00 | -0.38 | -3.34% | 11.00 | 11.37 | 271306 | 30309.76 | 0.57% |
| 2024-03-26 | 11.41 | 11.38 | -0.05 | -0.44% | 11.21 | 11.50 | 248077 | 28193.30 | 0.52% |
| 2024-03-25 | 11.70 | 11.43 | -0.30 | -2.56% | 11.43 | 11.74 | 279952 | 32509.30 | 0.59% |
| 2024-03-22 | 12.07 | 11.73 | -0.39 | -3.22% | 11.69 | 12.07 | 410306 | 48509.94 | 0.86% |
| 2024-03-21 | 12.18 | 12.12 | -0.02 | -0.16% | 11.99 | 12.21 | 267205 | 32326.99 | 0.56% |
| 2024-03-20 | 12.08 | 12.14 | 0.04 | 0.33% | 12.08 | 12.22 | 238363 | 28907.72 | 0.50% |
| 2024-03-19 | 12.24 | 12.10 | -0.14 | -1.14% | 12.08 | 12.38 | 378023 | 46162.89 | 0.79% |
| 2024-03-18 | 11.97 | 12.24 | 0.32 | 2.68% | 11.97 | 12.26 | 444073 | 53866.25 | 0.93% |
| 2024-03-15 | 11.77 | 11.92 | 0.14 | 1.19% | 11.72 | 11.93 | 204088 | 24151.39 | 0.43% |
| 2024-03-14 | 12.00 | 11.78 | -0.25 | -2.08% | 11.70 | 12.01 | 313218 | 37167.05 | 0.66% |
| 2024-03-13 | 12.00 | 12.03 | 0.01 | 0.08% | 11.91 | 12.12 | 271614 | 32644.32 | 0.57% |
| 2024-03-12 | 11.81 | 12.02 | 0.19 | 1.61% | 11.80 | 12.10 | 353801 | 42291.09 | 0.74% |
| 2024-03-11 | 11.66 | 11.83 | 0.12 | 1.02% | 11.65 | 11.83 | 244913 | 28768.89 | 0.51% |
| 2024-03-08 | 11.64 | 11.71 | 0.07 | 0.60% | 11.53 | 11.80 | 243780 | 28390.18 | 0.51% |
| 2024-03-07 | 11.91 | 11.64 | -0.27 | -2.27% | 11.62 | 11.95 | 279749 | 32995.56 | 0.59% |
| 2024-03-06 | 11.87 | 11.91 | -0.03 | -0.25% | 11.76 | 11.98 | 214545 | 25464.22 | 0.45% |
| 2024-03-05 | 11.80 | 11.94 | 0.09 | 0.76% | 11.75 | 12.12 | 374265 | 44877.74 | 0.79% |
| 2024-03-04 | 11.88 | 11.85 | -0.05 | -0.42% | 11.77 | 11.98 | 227645 | 27004.40 | 0.48% |
| 2024-03-01 | 11.85 | 11.90 | 0.05 | 0.42% | 11.77 | 11.93 | 259134 | 30735.34 | 0.54% |
| 2024-02-29 | 11.44 | 11.85 | 0.36 | 3.13% | 11.43 | 11.86 | 309533 | 36092.08 | 0.65% |
| 2024-02-28 | 11.88 | 11.49 | -0.32 | -2.71% | 11.48 | 11.98 | 370868 | 43656.92 | 0.78% |
| 2024-02-27 | 11.59 | 11.81 | 0.17 | 1.46% | 11.54 | 11.81 | 275511 | 32229.39 | 0.58% |
| 2024-02-26 | 11.61 | 11.64 | -0.01 | -0.09% | 11.60 | 11.86 | 299618 | 35170.75 | 0.63% |
| 2024-02-23 | 11.40 | 11.65 | 0.26 | 2.28% | 11.35 | 11.70 | 403186 | 46482.52 | 0.85% |
| 2024-02-22 | 11.27 | 11.39 | 0.06 | 0.53% | 11.24 | 11.41 | 241153 | 27372.91 | 0.51% |
| 2024-02-21 | 11.20 | 11.33 | 0.08 | 0.71% | 11.16 | 11.50 | 317072 | 36045.33 | 0.67% |
| 2024-02-20 | 11.25 | 11.25 | -0.08 | -0.71% | 11.17 | 11.28 | 183722 | 20633.04 | 0.39% |
| 2024-02-19 | 11.27 | 11.33 | 0.11 | 0.98% | 11.16 | 11.44 | 363185 | 40899.66 | 0.76% |