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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.21 | 12.14 | -0.13 | -1.06% | 12.08 | 12.24 | 107822 | 13092.09 | 0.49% |
| 2024-05-10 | 12.57 | 12.27 | -0.25 | -2.00% | 12.23 | 12.58 | 171541 | 21133.08 | 0.77% |
| 2024-05-09 | 12.20 | 12.52 | 0.26 | 2.12% | 12.19 | 12.57 | 198458 | 24740.14 | 0.90% |
| 2024-05-08 | 12.45 | 12.26 | -0.24 | -1.92% | 12.20 | 12.60 | 178778 | 22144.24 | 0.81% |
| 2024-05-07 | 12.44 | 12.50 | 0.08 | 0.64% | 12.27 | 12.51 | 175598 | 21779.95 | 0.79% |
| 2024-05-06 | 12.51 | 12.42 | 0.11 | 0.89% | 12.40 | 12.75 | 226241 | 28323.39 | 1.02% |
| 2024-04-30 | 12.40 | 12.31 | 0.12 | 0.98% | 12.21 | 12.62 | 226714 | 28100.10 | 1.02% |
| 2024-04-29 | 12.38 | 12.19 | -0.34 | -2.71% | 11.87 | 12.39 | 328504 | 39728.42 | 1.48% |
| 2024-04-26 | 12.40 | 12.53 | 0.06 | 0.48% | 12.25 | 12.53 | 227063 | 28128.31 | 1.03% |
| 2024-04-25 | 12.35 | 12.47 | 0.08 | 0.65% | 12.15 | 12.55 | 152850 | 18901.63 | 0.69% |
| 2024-04-24 | 12.30 | 12.39 | 0.05 | 0.41% | 12.28 | 12.50 | 124550 | 15439.86 | 0.56% |
| 2024-04-23 | 12.25 | 12.34 | 0.02 | 0.16% | 12.18 | 12.44 | 128469 | 15826.97 | 0.58% |
| 2024-04-22 | 11.91 | 12.32 | 0.36 | 3.01% | 11.90 | 12.38 | 192919 | 23606.81 | 0.87% |
| 2024-04-19 | 12.15 | 11.96 | -0.34 | -2.76% | 11.78 | 12.19 | 243218 | 29010.49 | 1.10% |
| 2024-04-18 | 12.05 | 12.30 | 0.36 | 3.02% | 12.00 | 12.42 | 249340 | 30535.59 | 1.13% |
| 2024-04-17 | 11.86 | 11.94 | 0.08 | 0.67% | 11.76 | 12.00 | 138540 | 16485.49 | 0.63% |
| 2024-04-16 | 12.03 | 11.86 | -0.23 | -1.90% | 11.80 | 12.12 | 145934 | 17396.30 | 0.66% |
| 2024-04-15 | 11.81 | 12.09 | 0.24 | 2.03% | 11.67 | 12.13 | 161844 | 19379.11 | 0.73% |
| 2024-04-12 | 12.00 | 11.85 | -0.10 | -0.84% | 11.79 | 12.14 | 134393 | 16055.66 | 0.61% |
| 2024-04-11 | 12.17 | 11.95 | -0.35 | -2.85% | 11.89 | 12.24 | 182458 | 21977.29 | 0.82% |
| 2024-04-10 | 12.14 | 12.30 | 0.18 | 1.49% | 11.99 | 12.43 | 137490 | 16818.75 | 0.62% |
| 2024-04-09 | 12.05 | 12.12 | 0.07 | 0.58% | 11.84 | 12.21 | 125266 | 15078.46 | 0.57% |
| 2024-04-08 | 12.56 | 12.05 | -0.52 | -4.14% | 11.97 | 12.60 | 182266 | 22211.79 | 0.82% |
| 2024-04-03 | 12.73 | 12.57 | -0.18 | -1.41% | 12.51 | 12.75 | 78466 | 9864.74 | 0.35% |
| 2024-04-02 | 12.80 | 12.75 | -0.05 | -0.39% | 12.64 | 12.88 | 108586 | 13826.74 | 0.49% |
| 2024-04-01 | 12.25 | 12.80 | 0.65 | 5.35% | 12.16 | 12.83 | 214502 | 27062.16 | 0.97% |
| 2024-03-29 | 11.93 | 12.15 | 0.24 | 2.02% | 11.86 | 12.17 | 115237 | 13866.53 | 0.52% |
| 2024-03-28 | 11.77 | 11.91 | 0.11 | 0.93% | 11.76 | 11.98 | 82968 | 9863.05 | 0.37% |
| 2024-03-27 | 12.06 | 11.80 | -0.27 | -2.24% | 11.80 | 12.07 | 106321 | 12660.32 | 0.48% |
| 2024-03-26 | 12.01 | 12.07 | 0.07 | 0.58% | 11.90 | 12.12 | 86565 | 10403.95 | 0.39% |
| 2024-03-25 | 12.25 | 12.00 | -0.30 | -2.44% | 11.97 | 12.29 | 127148 | 15380.48 | 0.57% |
| 2024-03-22 | 12.63 | 12.30 | -0.40 | -3.15% | 12.28 | 12.72 | 127565 | 15829.85 | 0.58% |
| 2024-03-21 | 12.71 | 12.70 | -0.01 | -0.08% | 12.66 | 12.89 | 93279 | 11878.25 | 0.42% |
| 2024-03-20 | 12.48 | 12.71 | 0.23 | 1.84% | 12.48 | 12.72 | 114297 | 14464.52 | 0.52% |
| 2024-03-19 | 12.78 | 12.48 | -0.44 | -3.41% | 12.48 | 12.85 | 181332 | 22897.69 | 0.82% |
| 2024-03-18 | 12.94 | 12.92 | -0.01 | -0.08% | 12.71 | 13.16 | 158333 | 20346.23 | 0.72% |
| 2024-03-15 | 12.70 | 12.93 | 0.21 | 1.65% | 12.67 | 12.97 | 109782 | 14146.59 | 0.50% |
| 2024-03-14 | 12.55 | 12.72 | 0.08 | 0.63% | 12.51 | 12.89 | 124826 | 15924.45 | 0.56% |
| 2024-03-13 | 12.87 | 12.64 | -0.32 | -2.47% | 12.62 | 13.03 | 128770 | 16424.03 | 0.58% |
| 2024-03-12 | 12.72 | 12.96 | 0.23 | 1.81% | 12.68 | 12.96 | 144820 | 18591.87 | 0.65% |
| 2024-03-11 | 12.42 | 12.73 | 0.32 | 2.58% | 12.37 | 12.78 | 151844 | 19095.90 | 0.69% |
| 2024-03-08 | 12.58 | 12.41 | -0.16 | -1.27% | 12.34 | 12.62 | 100919 | 12539.67 | 0.46% |
| 2024-03-07 | 12.77 | 12.57 | -0.16 | -1.26% | 12.57 | 12.79 | 86328 | 10930.00 | 0.39% |
| 2024-03-06 | 12.77 | 12.73 | -0.07 | -0.55% | 12.67 | 12.87 | 80464 | 10258.45 | 0.36% |
| 2024-03-05 | 12.72 | 12.80 | 0.03 | 0.23% | 12.60 | 12.82 | 116994 | 14898.55 | 0.53% |
| 2024-03-04 | 12.87 | 12.77 | -0.21 | -1.62% | 12.63 | 12.97 | 149330 | 19037.06 | 0.67% |
| 2024-03-01 | 13.31 | 12.98 | -0.35 | -2.63% | 12.72 | 13.31 | 341851 | 44222.99 | 1.54% |
| 2024-02-29 | 13.01 | 13.33 | 0.15 | 1.14% | 12.99 | 13.35 | 145578 | 19232.23 | 0.66% |
| 2024-02-28 | 13.46 | 13.18 | -0.26 | -1.93% | 13.11 | 13.48 | 135863 | 18092.79 | 0.61% |
| 2024-02-27 | 13.10 | 13.44 | 0.29 | 2.21% | 13.10 | 13.65 | 173943 | 23350.98 | 0.79% |
| 2024-02-26 | 13.14 | 13.15 | -0.12 | -0.90% | 13.10 | 13.33 | 112670 | 14888.58 | 0.51% |
| 2024-02-23 | 13.36 | 13.27 | -0.10 | -0.75% | 13.00 | 13.44 | 156918 | 20688.02 | 0.71% |
| 2024-02-22 | 13.28 | 13.37 | 0.03 | 0.22% | 13.17 | 13.45 | 150586 | 20016.53 | 0.68% |
| 2024-02-21 | 13.66 | 13.34 | -0.38 | -2.77% | 13.26 | 13.90 | 256619 | 34860.80 | 1.16% |
| 2024-02-20 | 13.36 | 13.72 | 0.22 | 1.63% | 13.35 | 13.80 | 159987 | 21702.10 | 0.72% |
| 2024-02-19 | 13.90 | 13.50 | -0.05 | -0.37% | 13.39 | 14.06 | 198713 | 27228.86 | 0.90% |
| 2024-02-08 | 13.46 | 13.55 | 0.09 | 0.67% | 13.42 | 14.35 | 237079 | 33114.73 | 1.07% |
| 2024-02-07 | 12.91 | 13.46 | 0.54 | 4.18% | 12.85 | 13.49 | 250599 | 33189.55 | 1.13% |
| 2024-02-06 | 11.98 | 12.92 | 0.71 | 5.81% | 11.91 | 12.96 | 184043 | 23017.51 | 0.83% |
| 2024-02-05 | 11.72 | 12.21 | 0.32 | 2.69% | 11.14 | 12.33 | 224684 | 26225.38 | 1.01% |