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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 12.83 | 12.78 | -0.01 | -0.08% | 12.71 | 12.89 | 15389 | 1967.44 | 0.33% |
| 2024-05-09 | 12.62 | 12.79 | 0.13 | 1.03% | 12.61 | 12.84 | 11896 | 1518.13 | 0.25% |
| 2024-05-08 | 12.81 | 12.66 | -0.20 | -1.56% | 12.66 | 12.89 | 14137 | 1801.43 | 0.30% |
| 2024-05-07 | 12.84 | 12.86 | 0.01 | 0.08% | 12.76 | 12.94 | 16711 | 2144.43 | 0.35% |
| 2024-05-06 | 12.78 | 12.85 | 0.15 | 1.18% | 12.74 | 12.90 | 28512 | 3651.01 | 0.60% |
| 2024-04-30 | 12.58 | 12.70 | 0.07 | 0.55% | 12.58 | 12.79 | 25065 | 3188.04 | 0.53% |
| 2024-04-29 | 12.46 | 12.63 | 0.08 | 0.64% | 12.37 | 12.65 | 35006 | 4393.30 | 0.74% |
| 2024-04-26 | 12.18 | 12.55 | -0.75 | -5.64% | 12.16 | 12.60 | 67300 | 8352.53 | 1.43% |
| 2024-04-25 | 13.24 | 13.30 | 0.04 | 0.30% | 13.15 | 13.31 | 16237 | 2151.78 | 0.34% |
| 2024-04-24 | 13.28 | 13.26 | -0.01 | -0.08% | 13.14 | 13.34 | 14417 | 1907.00 | 0.31% |
| 2024-04-23 | 13.29 | 13.27 | 0.01 | 0.08% | 13.18 | 13.35 | 11993 | 1591.59 | 0.25% |
| 2024-04-22 | 13.34 | 13.26 | -0.08 | -0.60% | 13.15 | 13.45 | 15662 | 2081.65 | 0.33% |
| 2024-04-19 | 13.20 | 13.34 | 0.09 | 0.68% | 13.11 | 13.34 | 14380 | 1905.61 | 0.31% |
| 2024-04-18 | 13.20 | 13.25 | 0.05 | 0.38% | 13.10 | 13.29 | 14562 | 1925.37 | 0.31% |
| 2024-04-17 | 12.73 | 13.20 | 0.46 | 3.61% | 12.71 | 13.20 | 19281 | 2504.06 | 0.41% |
| 2024-04-16 | 13.02 | 12.74 | -0.41 | -3.12% | 12.63 | 13.04 | 31282 | 4000.94 | 0.66% |
| 2024-04-15 | 13.24 | 13.15 | -0.08 | -0.60% | 12.90 | 13.30 | 26861 | 3522.27 | 0.57% |
| 2024-04-12 | 13.05 | 13.23 | 0.19 | 1.46% | 13.01 | 13.27 | 16825 | 2214.67 | 0.36% |
| 2024-04-11 | 13.05 | 13.04 | -0.02 | -0.15% | 12.90 | 13.20 | 14078 | 1844.79 | 0.30% |
| 2024-04-10 | 13.07 | 13.06 | 0.00 | 0.00% | 13.02 | 13.24 | 17592 | 2303.13 | 0.37% |
| 2024-04-09 | 13.00 | 13.06 | 0.06 | 0.46% | 12.96 | 13.13 | 11766 | 1534.11 | 0.25% |
| 2024-04-08 | 13.07 | 13.00 | -0.11 | -0.84% | 12.97 | 13.16 | 16490 | 2153.09 | 0.35% |
| 2024-04-03 | 12.96 | 13.11 | 0.10 | 0.77% | 12.95 | 13.12 | 15547 | 2029.19 | 0.33% |
| 2024-04-02 | 12.89 | 13.01 | 0.14 | 1.09% | 12.86 | 13.04 | 18817 | 2435.80 | 0.40% |
| 2024-04-01 | 12.75 | 12.87 | 0.17 | 1.34% | 12.71 | 12.87 | 15771 | 2020.13 | 0.33% |
| 2024-03-29 | 12.41 | 12.70 | 0.32 | 2.58% | 12.37 | 12.75 | 14544 | 1829.18 | 0.31% |
| 2024-03-28 | 12.35 | 12.38 | 0.04 | 0.32% | 12.29 | 12.55 | 16076 | 1994.79 | 0.34% |
| 2024-03-27 | 12.48 | 12.34 | -0.13 | -1.04% | 12.34 | 12.65 | 15800 | 1978.63 | 0.34% |
| 2024-03-26 | 12.41 | 12.47 | -0.01 | -0.08% | 12.38 | 12.52 | 11978 | 1490.58 | 0.25% |
| 2024-03-25 | 12.71 | 12.48 | -0.23 | -1.81% | 12.47 | 12.74 | 14372 | 1814.07 | 0.30% |
| 2024-03-22 | 12.78 | 12.71 | -0.11 | -0.86% | 12.63 | 12.84 | 13904 | 1768.47 | 0.29% |
| 2024-03-21 | 12.85 | 12.82 | -0.02 | -0.16% | 12.78 | 12.93 | 11964 | 1535.38 | 0.25% |
| 2024-03-20 | 12.84 | 12.84 | 0.06 | 0.47% | 12.74 | 12.89 | 13181 | 1689.36 | 0.28% |
| 2024-03-19 | 12.90 | 12.78 | -0.13 | -1.01% | 12.77 | 12.90 | 13326 | 1711.01 | 0.28% |
| 2024-03-18 | 12.86 | 12.91 | 0.10 | 0.78% | 12.78 | 12.92 | 15464 | 1989.87 | 0.33% |
| 2024-03-15 | 12.72 | 12.81 | 0.09 | 0.71% | 12.70 | 12.82 | 11752 | 1499.87 | 0.25% |
| 2024-03-14 | 12.76 | 12.72 | -0.03 | -0.24% | 12.63 | 12.79 | 11637 | 1480.56 | 0.25% |
| 2024-03-13 | 12.81 | 12.75 | -0.08 | -0.62% | 12.66 | 12.82 | 13616 | 1734.50 | 0.29% |
| 2024-03-12 | 12.65 | 12.83 | 0.21 | 1.66% | 12.57 | 12.86 | 21848 | 2778.97 | 0.46% |
| 2024-03-11 | 12.48 | 12.62 | 0.15 | 1.20% | 12.42 | 12.62 | 15746 | 1971.98 | 0.33% |
| 2024-03-08 | 12.42 | 12.47 | 0.07 | 0.56% | 12.32 | 12.48 | 13684 | 1697.26 | 0.29% |
| 2024-03-07 | 12.50 | 12.40 | -0.11 | -0.88% | 12.40 | 12.58 | 16369 | 2047.83 | 0.35% |
| 2024-03-06 | 12.46 | 12.51 | 0.08 | 0.64% | 12.32 | 12.53 | 18900 | 2347.13 | 0.40% |
| 2024-03-05 | 12.45 | 12.43 | -0.05 | -0.40% | 12.41 | 12.56 | 18826 | 2346.36 | 0.40% |
| 2024-03-04 | 12.57 | 12.48 | -0.12 | -0.95% | 12.36 | 12.60 | 24673 | 3068.92 | 0.52% |
| 2024-03-01 | 12.66 | 12.60 | -0.05 | -0.40% | 12.48 | 12.72 | 23217 | 2920.36 | 0.49% |
| 2024-02-29 | 12.45 | 12.65 | 0.19 | 1.52% | 12.36 | 12.66 | 33369 | 4174.73 | 0.71% |
| 2024-02-28 | 12.82 | 12.46 | -0.37 | -2.88% | 12.46 | 13.03 | 44457 | 5677.16 | 0.94% |
| 2024-02-27 | 12.75 | 12.83 | 0.05 | 0.39% | 12.68 | 12.86 | 25486 | 3256.10 | 0.54% |
| 2024-02-26 | 12.72 | 12.78 | 0.05 | 0.39% | 12.68 | 12.94 | 29442 | 3772.42 | 0.62% |
| 2024-02-23 | 12.95 | 12.73 | -0.21 | -1.62% | 12.64 | 13.04 | 43767 | 5594.34 | 0.93% |
| 2024-02-22 | 12.85 | 12.94 | 0.03 | 0.23% | 12.80 | 13.10 | 18895 | 2447.27 | 0.40% |
| 2024-02-21 | 12.90 | 12.91 | -0.05 | -0.39% | 12.85 | 13.29 | 30980 | 4055.56 | 0.66% |
| 2024-02-20 | 12.93 | 12.96 | -0.01 | -0.08% | 12.81 | 13.09 | 18568 | 2409.32 | 0.39% |
| 2024-02-19 | 12.67 | 12.97 | 0.29 | 2.29% | 12.67 | 13.09 | 28142 | 3633.18 | 0.60% |
| 2024-02-08 | 12.11 | 12.68 | 0.62 | 5.14% | 11.91 | 12.78 | 36358 | 4498.18 | 0.77% |
| 2024-02-07 | 12.01 | 12.06 | -0.04 | -0.33% | 11.82 | 12.48 | 32076 | 3908.39 | 0.68% |
| 2024-02-06 | 11.04 | 12.10 | 0.85 | 7.56% | 10.98 | 12.27 | 39409 | 4609.87 | 0.84% |
| 2024-02-05 | 11.79 | 11.25 | -0.66 | -5.54% | 11.02 | 11.79 | 41587 | 4711.30 | 0.88% |
| 2024-02-02 | 12.20 | 11.91 | -0.23 | -1.89% | 11.48 | 12.36 | 26988 | 3225.07 | 0.57% |