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 | 13.45 | 13.49 | 0.06 | 0.45% | 13.43 | 13.66 | 43782 | 5936.55 | 2.49% |
| 2024-05-08 | 13.50 | 13.43 | -0.13 | -0.96% | 13.40 | 13.65 | 44005 | 5950.31 | 2.51% |
| 2024-05-07 | 13.61 | 13.56 | 0.05 | 0.37% | 13.38 | 13.61 | 44671 | 6033.21 | 2.55% |
| 2024-05-06 | 13.47 | 13.51 | 0.15 | 1.12% | 13.38 | 13.64 | 52151 | 7045.05 | 2.97% |
| 2024-04-30 | 13.35 | 13.36 | -0.05 | -0.37% | 13.29 | 13.50 | 56318 | 7537.38 | 3.21% |
| 2024-04-29 | 13.04 | 13.41 | 0.37 | 2.84% | 12.91 | 13.45 | 65566 | 8678.35 | 3.74% |
| 2024-04-26 | 12.80 | 13.04 | 0.22 | 1.72% | 12.70 | 13.09 | 58031 | 7503.12 | 3.31% |
| 2024-04-25 | 12.72 | 12.82 | 0.08 | 0.63% | 12.68 | 12.92 | 48383 | 6201.66 | 2.76% |
| 2024-04-24 | 12.50 | 12.74 | 0.24 | 1.92% | 12.41 | 12.75 | 42539 | 5376.11 | 2.42% |
| 2024-04-23 | 12.46 | 12.50 | 0.04 | 0.32% | 12.37 | 12.65 | 35987 | 4507.31 | 2.05% |
| 2024-04-22 | 12.50 | 12.46 | -0.17 | -1.35% | 12.26 | 12.62 | 40814 | 5090.51 | 2.33% |
| 2024-04-19 | 12.55 | 12.63 | 0.05 | 0.40% | 12.40 | 12.75 | 56082 | 7064.84 | 3.20% |
| 2024-04-18 | 12.50 | 12.58 | 0.03 | 0.24% | 12.34 | 12.79 | 74698 | 9401.97 | 4.26% |
| 2024-04-17 | 11.99 | 12.55 | 0.70 | 5.91% | 11.99 | 12.55 | 97595 | 12079.95 | 5.56% |
| 2024-04-16 | 12.14 | 11.85 | -0.07 | -0.59% | 11.57 | 12.38 | 90619 | 10789.79 | 5.16% |
| 2024-04-15 | 12.45 | 11.92 | -0.62 | -4.94% | 11.64 | 12.50 | 73604 | 8809.72 | 4.19% |
| 2024-04-12 | 12.45 | 12.54 | -0.02 | -0.16% | 12.45 | 12.72 | 47312 | 5949.24 | 2.70% |
| 2024-04-11 | 12.20 | 12.56 | 0.28 | 2.28% | 12.07 | 12.95 | 74402 | 9330.90 | 4.24% |
| 2024-04-10 | 12.60 | 12.28 | -0.39 | -3.08% | 12.10 | 12.76 | 62099 | 7677.41 | 3.54% |
| 2024-04-09 | 12.40 | 12.67 | 0.27 | 2.18% | 12.40 | 12.68 | 47589 | 5980.71 | 2.71% |
| 2024-04-08 | 13.01 | 12.40 | -0.63 | -4.83% | 12.40 | 13.01 | 90549 | 11395.27 | 5.16% |
| 2024-04-03 | 13.34 | 13.03 | -0.43 | -3.19% | 12.91 | 13.44 | 99822 | 13069.96 | 5.69% |
| 2024-04-02 | 13.23 | 13.46 | 0.36 | 2.75% | 13.23 | 14.10 | 158772 | 21545.14 | 9.05% |
| 2024-04-01 | 12.84 | 13.10 | 0.24 | 1.87% | 12.83 | 13.31 | 133294 | 17364.22 | 7.60% |
| 2024-03-29 | 13.00 | 12.86 | -0.42 | -3.16% | 12.65 | 13.10 | 168015 | 21557.05 | 9.57% |
| 2024-03-28 | 12.70 | 13.28 | -0.45 | -3.28% | 12.59 | 13.66 | 290165 | 37810.54 | 16.53% |
| 2024-03-27 | 14.97 | 13.73 | -1.53 | -10.03% | 13.73 | 16.57 | 400591 | 60788.47 | 22.83% |
| 2024-03-26 | 15.26 | 15.26 | 1.39 | 10.02% | 14.01 | 15.26 | 411683 | 61938.71 | 23.46% |
| 2024-03-25 | 13.87 | 13.87 | 1.26 | 9.99% | 13.87 | 13.87 | 29808 | 4134.37 | 1.70% |
| 2024-03-22 | 12.69 | 12.61 | -0.13 | -1.02% | 12.44 | 12.85 | 33312 | 4209.15 | 1.90% |
| 2024-03-21 | 12.69 | 12.74 | 0.08 | 0.63% | 12.64 | 12.93 | 35438 | 4521.75 | 2.02% |
| 2024-03-20 | 12.57 | 12.66 | 0.10 | 0.80% | 12.50 | 12.70 | 27227 | 3430.87 | 1.55% |
| 2024-03-19 | 12.62 | 12.56 | -0.08 | -0.63% | 12.51 | 12.73 | 24140 | 3045.33 | 1.38% |
| 2024-03-18 | 12.49 | 12.64 | 0.22 | 1.77% | 12.38 | 12.66 | 40212 | 5056.03 | 2.29% |
| 2024-03-15 | 12.20 | 12.42 | 0.14 | 1.14% | 12.08 | 12.55 | 38483 | 4728.43 | 2.19% |
| 2024-03-14 | 12.12 | 12.28 | 0.12 | 0.99% | 12.12 | 12.63 | 51613 | 6353.79 | 2.94% |
| 2024-03-13 | 12.24 | 12.16 | -0.09 | -0.73% | 12.04 | 12.29 | 38156 | 4634.69 | 2.17% |
| 2024-03-12 | 12.12 | 12.25 | 0.15 | 1.24% | 12.02 | 12.25 | 47181 | 5739.01 | 2.69% |
| 2024-03-11 | 11.99 | 12.10 | 0.10 | 0.83% | 11.92 | 12.13 | 47764 | 5755.12 | 2.72% |
| 2024-03-08 | 12.13 | 12.00 | -0.16 | -1.32% | 11.74 | 12.20 | 78784 | 9368.22 | 4.49% |
| 2024-03-07 | 11.70 | 12.16 | 0.51 | 4.38% | 11.70 | 12.82 | 110199 | 13743.46 | 6.28% |
| 2024-03-06 | 11.64 | 11.65 | 0.15 | 1.30% | 11.50 | 11.78 | 22965 | 2675.80 | 1.31% |
| 2024-03-05 | 11.76 | 11.50 | -0.35 | -2.95% | 11.45 | 11.85 | 32695 | 3789.64 | 1.86% |
| 2024-03-04 | 11.91 | 11.85 | -0.11 | -0.92% | 11.60 | 12.08 | 31414 | 3697.30 | 1.79% |
| 2024-03-01 | 11.94 | 11.96 | 0.16 | 1.36% | 11.70 | 12.12 | 38702 | 4592.13 | 2.21% |
| 2024-02-29 | 11.09 | 11.80 | 0.63 | 5.64% | 10.85 | 11.81 | 55954 | 6442.63 | 3.19% |
| 2024-02-28 | 12.40 | 11.17 | -1.08 | -8.82% | 11.05 | 12.53 | 68185 | 8043.59 | 3.89% |
| 2024-02-27 | 11.99 | 12.25 | 0.26 | 2.17% | 11.89 | 12.25 | 39939 | 4847.25 | 2.28% |
| 2024-02-26 | 11.86 | 11.99 | 0.09 | 0.76% | 11.86 | 12.23 | 60710 | 7316.80 | 3.46% |
| 2024-02-23 | 11.50 | 11.90 | 0.31 | 2.67% | 11.41 | 12.08 | 66945 | 7860.90 | 3.81% |
| 2024-02-22 | 11.11 | 11.59 | 0.39 | 3.48% | 11.11 | 11.97 | 60850 | 7003.37 | 3.47% |
| 2024-02-21 | 11.05 | 11.20 | -0.08 | -0.71% | 10.80 | 11.71 | 61704 | 6936.48 | 3.52% |
| 2024-02-20 | 10.78 | 11.28 | 0.47 | 4.35% | 10.53 | 11.75 | 60543 | 6755.06 | 3.45% |
| 2024-02-19 | 10.40 | 10.81 | 0.48 | 4.65% | 10.39 | 11.09 | 58736 | 6275.95 | 3.35% |
| 2024-02-08 | 9.48 | 10.33 | 0.89 | 9.43% | 9.11 | 10.38 | 63065 | 6200.28 | 3.59% |
| 2024-02-07 | 10.03 | 9.44 | -0.49 | -4.93% | 9.05 | 10.04 | 67192 | 6313.39 | 3.83% |
| 2024-02-06 | 9.50 | 9.93 | -0.29 | -2.84% | 9.23 | 10.29 | 58094 | 5600.76 | 3.31% |
| 2024-02-05 | 11.27 | 10.22 | -1.14 | -10.04% | 10.22 | 11.30 | 41973 | 4342.67 | 2.39% |
| 2024-02-02 | 11.90 | 11.36 | -0.57 | -4.78% | 10.85 | 12.28 | 36263 | 4174.15 | 2.07% |
| 2024-02-01 | 12.29 | 11.93 | -0.39 | -3.17% | 11.70 | 12.40 | 29136 | 3494.82 | 1.66% |
| 2024-01-31 | 12.96 | 12.32 | -0.63 | -4.86% | 12.24 | 13.01 | 30863 | 3894.85 | 1.76% |
| 2024-01-30 | 13.41 | 12.95 | -0.63 | -4.64% | 12.92 | 13.59 | 25924 | 3428.51 | 1.48% |