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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 12.75 | 12.81 | 0.10 | 0.79% | 12.70 | 12.92 | 15965 | 2052.10 | 0.71% |
| 2024-05-15 | 12.74 | 12.71 | -0.13 | -1.01% | 12.69 | 12.93 | 14447 | 1850.95 | 0.64% |
| 2024-05-14 | 12.72 | 12.84 | 0.13 | 1.02% | 12.71 | 12.97 | 17741 | 2283.40 | 0.79% |
| 2024-05-13 | 12.81 | 12.71 | -0.19 | -1.47% | 12.68 | 12.97 | 23956 | 3069.82 | 1.06% |
| 2024-05-10 | 13.27 | 12.90 | -0.38 | -2.86% | 12.87 | 13.29 | 25968 | 3380.14 | 1.15% |
| 2024-05-09 | 12.93 | 13.28 | 0.35 | 2.71% | 12.91 | 13.34 | 30754 | 4066.95 | 1.37% |
| 2024-05-08 | 13.18 | 12.93 | -0.16 | -1.22% | 12.79 | 13.18 | 30093 | 3901.91 | 1.34% |
| 2024-05-07 | 12.90 | 13.09 | 0.26 | 2.03% | 12.78 | 13.12 | 32917 | 4272.74 | 1.46% |
| 2024-05-06 | 12.54 | 12.83 | 0.48 | 3.89% | 12.50 | 12.89 | 35056 | 4466.33 | 1.56% |
| 2024-04-30 | 12.31 | 12.35 | -0.10 | -0.80% | 12.25 | 12.54 | 19214 | 2375.83 | 0.85% |
| 2024-04-29 | 12.02 | 12.45 | 0.53 | 4.45% | 11.90 | 12.46 | 23555 | 2898.90 | 1.05% |
| 2024-04-26 | 11.78 | 11.92 | 0.10 | 0.85% | 11.66 | 12.05 | 22475 | 2677.13 | 1.00% |
| 2024-04-25 | 11.71 | 11.82 | 0.11 | 0.94% | 11.70 | 11.93 | 20387 | 2416.22 | 0.91% |
| 2024-04-24 | 11.56 | 11.71 | 0.10 | 0.86% | 11.52 | 11.74 | 21243 | 2476.52 | 0.94% |
| 2024-04-23 | 11.29 | 11.61 | 0.33 | 2.93% | 11.26 | 11.73 | 22585 | 2610.22 | 1.00% |
| 2024-04-22 | 11.22 | 11.28 | 0.01 | 0.09% | 10.97 | 11.51 | 21130 | 2384.61 | 0.94% |
| 2024-04-19 | 11.29 | 11.27 | -0.19 | -1.66% | 11.18 | 11.47 | 19795 | 2233.17 | 0.88% |
| 2024-04-18 | 11.62 | 11.46 | -0.10 | -0.87% | 11.21 | 11.70 | 22375 | 2565.18 | 0.99% |
| 2024-04-17 | 10.79 | 11.56 | 0.91 | 8.54% | 10.78 | 11.58 | 31991 | 3610.78 | 1.42% |
| 2024-04-16 | 11.37 | 10.65 | -0.86 | -7.47% | 10.65 | 11.46 | 38526 | 4207.21 | 1.71% |
| 2024-04-15 | 12.29 | 11.51 | -0.86 | -6.95% | 11.27 | 12.45 | 43912 | 5136.59 | 1.95% |
| 2024-04-12 | 12.36 | 12.37 | 0.00 | 0.00% | 12.28 | 12.50 | 14203 | 1758.39 | 0.63% |
| 2024-04-11 | 12.43 | 12.37 | -0.07 | -0.56% | 12.20 | 12.57 | 20327 | 2526.36 | 0.90% |
| 2024-04-10 | 12.69 | 12.44 | -0.25 | -1.97% | 12.26 | 12.74 | 25700 | 3196.75 | 1.14% |
| 2024-04-09 | 12.20 | 12.69 | 0.49 | 4.02% | 12.19 | 12.69 | 32633 | 4081.80 | 1.45% |
| 2024-04-08 | 12.72 | 12.20 | -0.53 | -4.16% | 12.19 | 12.72 | 33888 | 4204.86 | 1.50% |
| 2024-04-03 | 12.84 | 12.73 | -0.10 | -0.78% | 12.60 | 12.88 | 20574 | 2616.95 | 0.91% |
| 2024-04-02 | 12.77 | 12.83 | 0.08 | 0.63% | 12.63 | 12.92 | 27208 | 3476.41 | 1.21% |
| 2024-04-01 | 12.59 | 12.75 | 0.13 | 1.03% | 12.59 | 12.78 | 27753 | 3527.90 | 1.23% |
| 2024-03-29 | 12.50 | 12.62 | 0.26 | 2.10% | 12.28 | 12.65 | 24871 | 3102.67 | 1.10% |
| 2024-03-28 | 12.37 | 12.36 | 0.18 | 1.48% | 12.15 | 12.60 | 31487 | 3905.90 | 1.40% |
| 2024-03-27 | 12.39 | 12.18 | -0.32 | -2.56% | 12.18 | 12.75 | 31913 | 3974.02 | 1.42% |
| 2024-03-26 | 12.26 | 12.50 | 0.27 | 2.21% | 12.12 | 12.58 | 33759 | 4164.35 | 1.50% |
| 2024-03-25 | 12.59 | 12.23 | -0.47 | -3.70% | 12.22 | 12.74 | 40612 | 5080.67 | 1.80% |
| 2024-03-22 | 13.07 | 12.70 | -0.37 | -2.83% | 12.66 | 13.08 | 43364 | 5552.83 | 1.93% |
| 2024-03-21 | 13.18 | 13.07 | -0.39 | -2.90% | 12.93 | 13.42 | 73581 | 9670.76 | 3.27% |
| 2024-03-20 | 12.61 | 13.46 | 0.78 | 6.15% | 12.57 | 13.82 | 87158 | 11483.00 | 3.87% |
| 2024-03-19 | 12.56 | 12.68 | -0.10 | -0.78% | 12.28 | 12.78 | 45450 | 5725.69 | 2.02% |
| 2024-03-18 | 12.29 | 12.78 | 0.51 | 4.16% | 12.17 | 13.26 | 75594 | 9637.17 | 3.36% |
| 2024-03-15 | 12.09 | 12.27 | 0.13 | 1.07% | 12.05 | 12.28 | 26190 | 3191.08 | 1.16% |
| 2024-03-14 | 12.26 | 12.14 | -0.37 | -2.96% | 12.00 | 12.43 | 37420 | 4570.95 | 1.66% |
| 2024-03-13 | 12.38 | 12.51 | 0.20 | 1.62% | 12.17 | 12.94 | 53370 | 6665.83 | 2.37% |
| 2024-03-12 | 12.05 | 12.31 | 0.33 | 2.75% | 11.93 | 12.36 | 37712 | 4590.38 | 1.67% |
| 2024-03-11 | 11.64 | 11.98 | 0.33 | 2.83% | 11.62 | 12.03 | 30164 | 3574.96 | 1.34% |
| 2024-03-08 | 11.44 | 11.65 | 0.12 | 1.04% | 11.44 | 11.69 | 22563 | 2614.52 | 1.00% |
| 2024-03-07 | 11.51 | 11.53 | 0.02 | 0.17% | 11.48 | 11.87 | 29914 | 3480.77 | 1.33% |
| 2024-03-06 | 11.48 | 11.51 | 0.04 | 0.35% | 11.30 | 11.63 | 26382 | 3025.78 | 1.17% |
| 2024-03-05 | 11.84 | 11.47 | -0.44 | -3.69% | 11.41 | 11.90 | 33682 | 3902.01 | 1.50% |
| 2024-03-04 | 11.64 | 11.91 | 0.31 | 2.67% | 11.57 | 11.96 | 43724 | 5150.50 | 1.94% |
| 2024-03-01 | 11.56 | 11.60 | 0.04 | 0.35% | 11.38 | 11.70 | 27600 | 3187.34 | 1.23% |
| 2024-02-29 | 11.05 | 11.56 | 0.28 | 2.48% | 11.02 | 11.59 | 42320 | 4820.95 | 1.88% |
| 2024-02-28 | 12.26 | 11.28 | -0.98 | -7.99% | 11.20 | 12.58 | 57149 | 6826.57 | 2.54% |
| 2024-02-27 | 12.00 | 12.26 | 0.23 | 1.91% | 11.80 | 12.26 | 27776 | 3360.61 | 1.23% |
| 2024-02-26 | 11.99 | 12.03 | 0.14 | 1.18% | 11.80 | 12.18 | 39186 | 4693.76 | 1.74% |
| 2024-02-23 | 11.45 | 11.89 | 0.47 | 4.12% | 11.37 | 11.92 | 35658 | 4148.69 | 1.58% |
| 2024-02-22 | 11.20 | 11.42 | 0.22 | 1.96% | 11.18 | 11.50 | 23556 | 2667.64 | 1.05% |
| 2024-02-21 | 10.98 | 11.20 | 0.18 | 1.63% | 10.85 | 11.55 | 36206 | 4090.29 | 1.61% |
| 2024-02-20 | 10.90 | 11.02 | 0.12 | 1.10% | 10.66 | 11.14 | 24306 | 2666.38 | 1.08% |
| 2024-02-19 | 10.57 | 10.90 | 0.35 | 3.32% | 10.57 | 11.19 | 51900 | 5657.49 | 2.30% |
| 2024-02-08 | 9.60 | 10.55 | 0.95 | 9.90% | 9.37 | 10.56 | 67639 | 6752.56 | 3.00% |
| 2024-02-07 | 10.22 | 9.60 | -0.55 | -5.42% | 9.47 | 10.22 | 58981 | 5755.17 | 2.62% |
| 2024-02-06 | 10.24 | 10.15 | -0.09 | -0.88% | 9.23 | 10.51 | 60976 | 5964.70 | 2.71% |