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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 13.20 | 13.22 | 0.03 | 0.23% | 13.20 | 13.41 | 61057 | 8116.86 | 1.82% |
| 2024-05-08 | 13.63 | 13.19 | -0.46 | -3.37% | 13.18 | 13.63 | 87806 | 11682.42 | 2.62% |
| 2024-05-07 | 13.53 | 13.65 | 0.07 | 0.52% | 13.45 | 13.76 | 77634 | 10579.84 | 2.32% |
| 2024-05-06 | 13.91 | 13.58 | -0.09 | -0.66% | 13.40 | 14.07 | 106910 | 14619.29 | 3.19% |
| 2024-04-30 | 13.99 | 13.67 | -0.25 | -1.80% | 13.50 | 14.05 | 100774 | 13840.38 | 3.01% |
| 2024-04-29 | 13.42 | 13.92 | 0.50 | 3.73% | 13.42 | 14.06 | 130632 | 18082.56 | 3.90% |
| 2024-04-26 | 12.76 | 13.42 | 0.58 | 4.52% | 12.71 | 13.56 | 150289 | 19886.18 | 4.48% |
| 2024-04-25 | 13.04 | 12.84 | -0.24 | -1.83% | 12.82 | 13.16 | 96774 | 12546.19 | 2.89% |
| 2024-04-24 | 12.75 | 13.08 | 0.40 | 3.15% | 12.71 | 13.10 | 108686 | 14135.92 | 3.24% |
| 2024-04-23 | 12.50 | 12.68 | 0.33 | 2.67% | 12.43 | 12.84 | 95494 | 12090.04 | 2.85% |
| 2024-04-22 | 12.21 | 12.35 | -0.10 | -0.80% | 12.02 | 12.57 | 61765 | 7603.54 | 1.84% |
| 2024-04-19 | 12.66 | 12.45 | -0.22 | -1.74% | 12.37 | 12.75 | 76070 | 9515.42 | 2.27% |
| 2024-04-18 | 12.82 | 12.67 | -0.15 | -1.17% | 12.53 | 12.97 | 96778 | 12339.56 | 2.89% |
| 2024-04-17 | 11.93 | 12.82 | 0.95 | 8.00% | 11.93 | 12.89 | 127553 | 16133.79 | 3.81% |
| 2024-04-16 | 13.00 | 11.87 | -1.31 | -9.94% | 11.86 | 13.06 | 173776 | 21317.09 | 5.19% |
| 2024-04-15 | 13.61 | 13.18 | -0.57 | -4.15% | 12.90 | 13.80 | 122209 | 16175.58 | 3.65% |
| 2024-04-12 | 14.06 | 13.75 | -0.29 | -2.07% | 13.68 | 14.27 | 79943 | 11133.79 | 2.39% |
| 2024-04-11 | 13.67 | 14.04 | 0.35 | 2.56% | 13.54 | 14.18 | 105361 | 14736.95 | 3.14% |
| 2024-04-10 | 14.20 | 13.69 | -0.51 | -3.59% | 13.53 | 14.20 | 106921 | 14736.65 | 3.19% |
| 2024-04-09 | 13.92 | 14.20 | 0.29 | 2.08% | 13.92 | 14.23 | 84805 | 11958.97 | 2.53% |
| 2024-04-08 | 14.36 | 13.91 | -0.52 | -3.60% | 13.91 | 14.40 | 115325 | 16247.41 | 3.44% |
| 2024-04-03 | 14.86 | 14.43 | -0.51 | -3.41% | 14.35 | 14.90 | 152860 | 22213.61 | 4.56% |
| 2024-04-02 | 15.37 | 14.94 | -0.47 | -3.05% | 14.85 | 15.37 | 147460 | 22172.94 | 4.40% |
| 2024-04-01 | 15.25 | 15.41 | 0.21 | 1.38% | 15.20 | 15.52 | 134829 | 20693.16 | 4.02% |
| 2024-03-29 | 15.50 | 15.20 | -0.44 | -2.81% | 15.00 | 15.57 | 190825 | 28959.44 | 5.69% |
| 2024-03-28 | 14.81 | 15.64 | 0.43 | 2.83% | 14.80 | 15.84 | 264159 | 41114.72 | 7.88% |
| 2024-03-27 | 16.63 | 15.21 | -1.69 | -10.00% | 15.21 | 16.78 | 317731 | 50084.93 | 9.48% |
| 2024-03-26 | 17.53 | 16.90 | -1.22 | -6.73% | 16.71 | 18.00 | 369996 | 64214.25 | 11.04% |
| 2024-03-25 | 17.53 | 18.12 | 0.23 | 1.29% | 17.20 | 18.88 | 518514 | 93904.69 | 15.47% |
| 2024-03-22 | 18.06 | 17.89 | 0.18 | 1.02% | 17.01 | 19.08 | 776397 | 139555.69 | 23.17% |
| 2024-03-21 | 16.23 | 17.71 | 1.61 | 10.00% | 16.22 | 17.71 | 523400 | 88782.27 | 15.62% |
| 2024-03-20 | 15.70 | 16.10 | 0.32 | 2.03% | 15.70 | 16.15 | 224286 | 35860.73 | 6.69% |
| 2024-03-19 | 15.91 | 15.78 | -0.14 | -0.88% | 15.77 | 16.06 | 174068 | 27659.42 | 5.19% |
| 2024-03-18 | 15.70 | 15.92 | 0.42 | 2.71% | 15.53 | 16.07 | 247617 | 39163.84 | 7.39% |
| 2024-03-15 | 15.38 | 15.50 | 0.08 | 0.52% | 15.02 | 15.50 | 134729 | 20552.18 | 4.02% |
| 2024-03-14 | 15.70 | 15.42 | -0.35 | -2.22% | 15.09 | 15.73 | 179789 | 27758.20 | 5.36% |
| 2024-03-13 | 15.56 | 15.77 | 0.19 | 1.22% | 15.54 | 16.19 | 270753 | 42804.48 | 8.08% |
| 2024-03-12 | 15.41 | 15.58 | -0.02 | -0.13% | 15.38 | 15.75 | 190365 | 29660.60 | 5.68% |
| 2024-03-11 | 14.87 | 15.60 | 0.60 | 4.00% | 14.82 | 15.65 | 223844 | 34111.86 | 6.68% |
| 2024-03-08 | 14.74 | 15.00 | 0.26 | 1.76% | 14.61 | 15.10 | 152177 | 22583.34 | 4.54% |
| 2024-03-07 | 15.28 | 14.74 | -0.53 | -3.47% | 14.74 | 15.43 | 182903 | 27561.29 | 5.46% |
| 2024-03-06 | 15.24 | 15.27 | -0.09 | -0.59% | 15.21 | 15.51 | 154341 | 23674.48 | 4.61% |
| 2024-03-05 | 15.59 | 15.36 | -0.64 | -4.00% | 15.20 | 15.86 | 254418 | 39550.60 | 7.59% |
| 2024-03-04 | 15.56 | 16.00 | 0.34 | 2.17% | 15.42 | 16.07 | 316296 | 49995.42 | 9.44% |
| 2024-03-01 | 15.63 | 15.66 | -0.14 | -0.89% | 15.38 | 15.86 | 286140 | 44631.07 | 8.54% |
| 2024-02-29 | 14.96 | 15.80 | 0.24 | 1.54% | 14.80 | 15.87 | 371914 | 57942.21 | 11.10% |
| 2024-02-28 | 16.20 | 15.56 | -0.67 | -4.13% | 15.25 | 16.88 | 562619 | 90784.80 | 16.79% |
| 2024-02-27 | 15.71 | 16.23 | -0.07 | -0.43% | 15.50 | 16.30 | 478877 | 76016.94 | 14.29% |
| 2024-02-26 | 15.67 | 16.30 | 0.27 | 1.68% | 15.22 | 16.42 | 566228 | 90208.72 | 16.90% |
| 2024-02-23 | 16.59 | 16.03 | 0.19 | 1.20% | 15.53 | 17.24 | 817868 | 134139.06 | 24.41% |
| 2024-02-22 | 15.84 | 15.84 | 1.44 | 10.00% | 15.24 | 15.84 | 372838 | 58771.57 | 11.13% |
| 2024-02-21 | 12.56 | 14.40 | 1.31 | 10.01% | 12.56 | 14.40 | 263110 | 34840.49 | 7.85% |
| 2024-02-20 | 12.66 | 13.09 | 0.80 | 6.51% | 12.43 | 13.34 | 399019 | 51584.78 | 11.91% |
| 2024-02-19 | 11.79 | 12.29 | 1.12 | 10.03% | 11.56 | 12.29 | 138455 | 16522.92 | 4.13% |
| 2024-02-08 | 10.48 | 11.17 | 0.82 | 7.92% | 10.37 | 11.31 | 260931 | 28200.84 | 7.79% |
| 2024-02-07 | 10.95 | 10.35 | -0.30 | -2.82% | 10.05 | 11.10 | 291096 | 30932.91 | 8.69% |
| 2024-02-06 | 10.60 | 10.65 | -0.77 | -6.74% | 10.28 | 11.26 | 333004 | 35078.20 | 9.94% |
| 2024-02-05 | 12.69 | 11.42 | -1.27 | -10.01% | 11.42 | 12.70 | 151985 | 17614.04 | 4.54% |
| 2024-02-02 | 13.39 | 12.69 | -0.70 | -5.23% | 12.11 | 13.87 | 155259 | 20125.86 | 4.63% |
| 2024-02-01 | 13.61 | 13.39 | -0.23 | -1.69% | 13.07 | 13.82 | 124052 | 16687.68 | 3.70% |
| 2024-01-31 | 14.82 | 13.62 | -1.09 | -7.41% | 13.52 | 14.98 | 146200 | 20527.01 | 4.36% |