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 | 12.50 | -0.33 | -2.57% | 12.36 | 12.79 | 130947 | 16436.54 | 0.73% |
| 2024-05-16 | 12.67 | 12.83 | -0.01 | -0.08% | 12.67 | 12.97 | 139167 | 17888.39 | 0.77% |
| 2024-05-15 | 12.90 | 12.84 | -0.06 | -0.47% | 12.58 | 12.95 | 132082 | 16911.77 | 0.74% |
| 2024-05-14 | 12.22 | 12.90 | 0.69 | 5.65% | 12.20 | 12.94 | 177039 | 22430.47 | 0.99% |
| 2024-05-13 | 12.65 | 12.21 | -0.56 | -4.39% | 12.12 | 12.66 | 161090 | 19810.47 | 0.90% |
| 2024-05-10 | 12.74 | 12.77 | 0.04 | 0.31% | 12.26 | 12.83 | 141079 | 17725.58 | 0.79% |
| 2024-05-09 | 12.51 | 12.73 | 0.22 | 1.76% | 12.41 | 12.78 | 114351 | 14420.17 | 0.64% |
| 2024-05-08 | 12.40 | 12.51 | 0.05 | 0.40% | 12.19 | 12.57 | 119750 | 14852.20 | 0.67% |
| 2024-05-07 | 12.55 | 12.46 | 0.08 | 0.65% | 12.33 | 12.69 | 127510 | 15895.18 | 0.71% |
| 2024-05-06 | 12.13 | 12.38 | 0.27 | 2.23% | 12.13 | 12.57 | 213964 | 26552.52 | 1.19% |
| 2024-04-30 | 11.60 | 12.11 | 0.48 | 4.13% | 11.45 | 12.33 | 232550 | 27596.12 | 1.29% |
| 2024-04-29 | 12.16 | 11.63 | -0.72 | -5.83% | 11.58 | 12.30 | 318629 | 37480.75 | 1.77% |
| 2024-04-26 | 12.38 | 12.35 | -0.06 | -0.48% | 12.29 | 12.59 | 118586 | 14745.82 | 0.66% |
| 2024-04-25 | 12.27 | 12.41 | 0.02 | 0.16% | 12.18 | 12.43 | 85093 | 10493.57 | 0.47% |
| 2024-04-24 | 12.33 | 12.39 | -0.03 | -0.24% | 11.90 | 12.48 | 157309 | 19167.25 | 0.88% |
| 2024-04-23 | 12.55 | 12.42 | -0.19 | -1.51% | 12.38 | 12.75 | 109876 | 13703.29 | 0.61% |
| 2024-04-22 | 13.13 | 12.61 | -0.49 | -3.74% | 12.55 | 13.14 | 137536 | 17571.52 | 0.77% |
| 2024-04-19 | 13.00 | 13.10 | 0.03 | 0.23% | 12.96 | 13.28 | 100737 | 13251.24 | 0.56% |
| 2024-04-18 | 13.13 | 13.07 | -0.03 | -0.23% | 13.06 | 13.30 | 131314 | 17292.83 | 0.73% |
| 2024-04-17 | 13.06 | 13.10 | 0.08 | 0.61% | 12.90 | 13.18 | 153710 | 20044.51 | 0.86% |
| 2024-04-16 | 13.10 | 13.02 | -0.13 | -0.99% | 12.93 | 13.46 | 164015 | 21503.39 | 0.91% |
| 2024-04-15 | 12.61 | 13.15 | 0.50 | 3.95% | 12.56 | 13.27 | 165532 | 21467.78 | 0.92% |
| 2024-04-12 | 12.59 | 12.65 | -0.04 | -0.32% | 12.58 | 12.81 | 87094 | 11053.35 | 0.48% |
| 2024-04-11 | 12.12 | 12.69 | 0.49 | 4.02% | 12.12 | 12.83 | 139118 | 17579.81 | 0.77% |
| 2024-04-10 | 12.37 | 12.20 | -0.20 | -1.61% | 12.14 | 12.45 | 87522 | 10730.76 | 0.49% |
| 2024-04-09 | 12.58 | 12.40 | -0.15 | -1.20% | 12.36 | 12.59 | 65946 | 8212.84 | 0.37% |
| 2024-04-08 | 12.56 | 12.55 | -0.02 | -0.16% | 12.46 | 12.69 | 87905 | 11070.73 | 0.49% |
| 2024-04-03 | 12.48 | 12.57 | 0.03 | 0.24% | 12.41 | 12.69 | 85065 | 10671.91 | 0.47% |
| 2024-04-02 | 12.85 | 12.54 | -0.29 | -2.26% | 12.40 | 12.87 | 117558 | 14750.41 | 0.65% |
| 2024-04-01 | 12.63 | 12.83 | 0.20 | 1.58% | 12.47 | 12.92 | 136589 | 17340.57 | 0.76% |
| 2024-03-29 | 12.63 | 12.63 | 0.00 | 0.00% | 12.46 | 12.65 | 85922 | 10776.90 | 0.48% |
| 2024-03-28 | 12.49 | 12.63 | 0.12 | 0.96% | 12.49 | 12.72 | 83484 | 10550.84 | 0.46% |
| 2024-03-27 | 12.61 | 12.51 | -0.21 | -1.65% | 12.47 | 12.80 | 96807 | 12179.90 | 0.54% |
| 2024-03-26 | 12.71 | 12.72 | -0.03 | -0.24% | 12.55 | 12.88 | 103597 | 13168.23 | 0.58% |
| 2024-03-25 | 13.08 | 12.75 | -0.29 | -2.22% | 12.70 | 13.39 | 185029 | 24164.35 | 1.03% |
| 2024-03-22 | 12.86 | 13.04 | 0.23 | 1.80% | 12.75 | 13.15 | 123400 | 16016.27 | 0.69% |
| 2024-03-21 | 12.99 | 12.81 | -0.09 | -0.70% | 12.81 | 13.12 | 97279 | 12577.75 | 0.54% |
| 2024-03-20 | 12.70 | 12.90 | 0.11 | 0.86% | 12.70 | 12.98 | 97856 | 12571.41 | 0.54% |
| 2024-03-19 | 12.88 | 12.79 | -0.09 | -0.70% | 12.79 | 13.10 | 91168 | 11789.94 | 0.51% |
| 2024-03-18 | 12.77 | 12.88 | 0.17 | 1.34% | 12.72 | 13.01 | 109243 | 14073.34 | 0.61% |
| 2024-03-15 | 12.76 | 12.71 | -0.11 | -0.86% | 12.60 | 12.92 | 87028 | 11067.94 | 0.48% |
| 2024-03-14 | 13.03 | 12.82 | -0.29 | -2.21% | 12.74 | 13.10 | 105730 | 13594.64 | 0.59% |
| 2024-03-13 | 13.02 | 13.11 | 0.11 | 0.85% | 12.75 | 13.33 | 169044 | 22002.27 | 0.94% |
| 2024-03-12 | 13.51 | 13.00 | -0.45 | -3.35% | 12.89 | 13.60 | 241713 | 31792.21 | 1.35% |
| 2024-03-11 | 13.14 | 13.45 | 0.31 | 2.36% | 12.98 | 13.53 | 181788 | 24078.71 | 1.01% |
| 2024-03-08 | 12.61 | 13.14 | 0.50 | 3.96% | 12.54 | 13.18 | 185884 | 24174.97 | 1.03% |
| 2024-03-07 | 12.53 | 12.64 | -0.02 | -0.16% | 12.49 | 12.84 | 132264 | 16729.19 | 0.74% |
| 2024-03-06 | 12.58 | 12.66 | 0.01 | 0.08% | 12.53 | 12.82 | 135851 | 17252.95 | 0.76% |
| 2024-03-05 | 12.30 | 12.65 | 0.29 | 2.35% | 12.24 | 12.70 | 155987 | 19556.96 | 0.87% |
| 2024-03-04 | 12.20 | 12.36 | 0.09 | 0.73% | 11.90 | 12.41 | 227770 | 27531.90 | 1.27% |
| 2024-03-01 | 12.39 | 12.27 | -0.13 | -1.05% | 12.10 | 12.42 | 150161 | 18399.57 | 0.84% |
| 2024-02-29 | 11.67 | 12.40 | 0.65 | 5.53% | 11.63 | 12.44 | 207013 | 25228.47 | 1.15% |
| 2024-02-28 | 11.94 | 11.75 | -0.19 | -1.59% | 11.74 | 12.15 | 177476 | 21236.79 | 0.99% |
| 2024-02-27 | 11.67 | 11.94 | 0.24 | 2.05% | 11.62 | 11.95 | 139214 | 16469.17 | 0.78% |
| 2024-02-26 | 11.82 | 11.70 | -0.19 | -1.60% | 11.66 | 12.09 | 213771 | 25320.03 | 1.19% |
| 2024-02-23 | 11.95 | 11.89 | -0.06 | -0.50% | 11.80 | 12.04 | 183412 | 21832.84 | 1.02% |
| 2024-02-22 | 11.86 | 11.95 | 0.13 | 1.10% | 11.75 | 12.03 | 125273 | 14914.41 | 0.70% |
| 2024-02-21 | 12.08 | 11.82 | -0.36 | -2.96% | 11.79 | 12.16 | 219609 | 26398.28 | 1.22% |
| 2024-02-20 | 11.75 | 12.18 | 0.27 | 2.27% | 11.62 | 12.27 | 209032 | 25231.79 | 1.16% |
| 2024-02-19 | 11.64 | 11.91 | 0.30 | 2.58% | 11.42 | 12.01 | 276096 | 32472.91 | 1.54% |