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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 12.75 | 12.93 | 0.08 | 0.62% | 12.70 | 12.95 | 47476 | 6100.94 | 1.30% |
| 2024-05-06 | 12.82 | 12.85 | 0.15 | 1.18% | 12.72 | 13.03 | 63914 | 8211.80 | 1.75% |
| 2024-04-30 | 13.18 | 12.70 | -0.79 | -5.86% | 12.70 | 13.20 | 109428 | 14063.78 | 2.99% |
| 2024-04-29 | 12.88 | 13.49 | 0.56 | 4.33% | 12.85 | 13.50 | 75716 | 10057.65 | 2.07% |
| 2024-04-26 | 12.88 | 12.93 | -0.34 | -2.56% | 12.60 | 13.09 | 72714 | 9374.88 | 1.99% |
| 2024-04-25 | 13.01 | 13.27 | 0.19 | 1.45% | 12.94 | 13.27 | 42305 | 5563.05 | 1.16% |
| 2024-04-24 | 12.85 | 13.08 | 0.30 | 2.35% | 12.72 | 13.08 | 37582 | 4862.26 | 1.03% |
| 2024-04-23 | 12.80 | 12.78 | 0.07 | 0.55% | 12.72 | 12.92 | 29867 | 3825.38 | 0.82% |
| 2024-04-22 | 12.80 | 12.71 | -0.21 | -1.63% | 12.39 | 12.91 | 37245 | 4731.99 | 1.02% |
| 2024-04-19 | 13.17 | 12.92 | -0.31 | -2.34% | 12.85 | 13.28 | 42530 | 5530.02 | 1.16% |
| 2024-04-18 | 13.05 | 13.23 | 0.11 | 0.84% | 12.84 | 13.40 | 65279 | 8614.31 | 1.78% |
| 2024-04-17 | 12.35 | 13.12 | 1.10 | 9.15% | 12.30 | 13.14 | 80746 | 10364.78 | 2.21% |
| 2024-04-16 | 13.30 | 12.02 | -1.28 | -9.62% | 11.97 | 13.30 | 102440 | 12662.56 | 2.80% |
| 2024-04-15 | 13.90 | 13.30 | -0.53 | -3.83% | 13.11 | 14.30 | 84294 | 11447.26 | 2.30% |
| 2024-04-12 | 14.45 | 13.83 | -0.55 | -3.82% | 13.80 | 14.55 | 81349 | 11449.49 | 2.22% |
| 2024-04-11 | 14.31 | 14.38 | -0.07 | -0.48% | 13.95 | 14.85 | 90281 | 13030.91 | 2.47% |
| 2024-04-10 | 15.03 | 14.45 | -0.62 | -4.11% | 14.26 | 15.07 | 113795 | 16549.63 | 3.11% |
| 2024-04-09 | 14.09 | 15.07 | 0.84 | 5.90% | 14.09 | 15.07 | 154255 | 22734.16 | 4.22% |
| 2024-04-08 | 14.38 | 14.23 | -0.25 | -1.73% | 14.19 | 14.75 | 82121 | 11905.46 | 2.25% |
| 2024-04-03 | 14.67 | 14.48 | -0.17 | -1.16% | 14.39 | 14.93 | 99654 | 14567.60 | 2.72% |
| 2024-04-02 | 14.60 | 14.65 | 0.18 | 1.24% | 14.47 | 15.06 | 167663 | 24697.63 | 4.58% |
| 2024-04-01 | 14.08 | 14.47 | 0.28 | 1.97% | 14.03 | 14.55 | 97151 | 13969.14 | 2.66% |
| 2024-03-29 | 13.78 | 14.19 | 0.67 | 4.96% | 13.73 | 14.36 | 113674 | 16101.42 | 3.11% |
| 2024-03-28 | 13.40 | 13.52 | 0.12 | 0.90% | 13.40 | 13.80 | 53231 | 7240.20 | 1.46% |
| 2024-03-27 | 14.09 | 13.40 | -0.79 | -5.57% | 13.40 | 14.18 | 75799 | 10404.24 | 2.07% |
| 2024-03-26 | 13.65 | 14.19 | 0.44 | 3.20% | 13.65 | 14.21 | 73051 | 10244.11 | 2.00% |
| 2024-03-25 | 14.20 | 13.75 | -0.70 | -4.84% | 13.75 | 14.32 | 84058 | 11805.28 | 2.30% |
| 2024-03-22 | 14.38 | 14.45 | 0.00 | 0.00% | 14.11 | 14.68 | 125818 | 18187.49 | 3.44% |
| 2024-03-21 | 14.26 | 14.45 | 0.26 | 1.83% | 14.09 | 14.63 | 119931 | 17266.50 | 3.28% |
| 2024-03-20 | 14.04 | 14.19 | 0.08 | 0.57% | 14.04 | 14.26 | 51289 | 7251.70 | 1.40% |
| 2024-03-19 | 14.23 | 14.11 | -0.07 | -0.49% | 14.10 | 14.43 | 74767 | 10650.21 | 2.04% |
| 2024-03-18 | 14.03 | 14.18 | 0.18 | 1.29% | 14.03 | 14.25 | 69621 | 9857.74 | 1.90% |
| 2024-03-15 | 13.85 | 14.00 | 0.10 | 0.72% | 13.73 | 14.01 | 47270 | 6555.45 | 1.29% |
| 2024-03-14 | 13.98 | 13.90 | -0.16 | -1.14% | 13.71 | 14.14 | 66594 | 9270.91 | 1.82% |
| 2024-03-13 | 14.15 | 14.06 | -0.22 | -1.54% | 14.03 | 14.29 | 86364 | 12217.82 | 2.36% |
| 2024-03-12 | 14.47 | 14.28 | -0.23 | -1.59% | 14.17 | 14.47 | 105281 | 15056.62 | 2.88% |
| 2024-03-11 | 13.94 | 14.51 | 0.58 | 4.16% | 13.94 | 14.75 | 166387 | 23892.64 | 4.55% |
| 2024-03-08 | 13.74 | 13.93 | 0.19 | 1.38% | 13.64 | 14.05 | 76867 | 10652.61 | 2.10% |
| 2024-03-07 | 14.18 | 13.74 | -0.34 | -2.41% | 13.72 | 14.25 | 110930 | 15516.42 | 3.03% |
| 2024-03-06 | 13.92 | 14.08 | 0.15 | 1.08% | 13.83 | 14.38 | 138438 | 19612.69 | 3.78% |
| 2024-03-05 | 13.98 | 13.93 | -0.31 | -2.18% | 13.82 | 14.30 | 140045 | 19678.78 | 3.83% |
| 2024-03-04 | 14.60 | 14.24 | -0.59 | -3.98% | 13.92 | 14.68 | 276996 | 39370.59 | 7.57% |
| 2024-03-01 | 14.83 | 14.83 | 1.35 | 10.01% | 14.18 | 14.83 | 350475 | 51167.94 | 9.58% |
| 2024-02-29 | 12.16 | 13.48 | 1.23 | 10.04% | 12.11 | 13.48 | 101525 | 13151.81 | 2.78% |
| 2024-02-28 | 12.88 | 12.25 | -0.51 | -4.00% | 12.20 | 13.34 | 111703 | 14384.01 | 3.05% |
| 2024-02-27 | 12.44 | 12.76 | 0.33 | 2.65% | 12.30 | 12.79 | 48593 | 6156.36 | 1.33% |
| 2024-02-26 | 12.33 | 12.43 | 0.10 | 0.81% | 12.30 | 12.67 | 51156 | 6387.13 | 1.40% |
| 2024-02-23 | 12.26 | 12.33 | 0.12 | 0.98% | 12.10 | 12.33 | 42628 | 5212.13 | 1.17% |
| 2024-02-22 | 12.07 | 12.21 | 0.06 | 0.49% | 12.02 | 12.34 | 36366 | 4420.65 | 0.99% |
| 2024-02-21 | 11.92 | 12.15 | 0.15 | 1.25% | 11.83 | 12.45 | 49546 | 6064.91 | 1.35% |
| 2024-02-20 | 12.01 | 12.00 | -0.06 | -0.50% | 11.66 | 12.10 | 35794 | 4263.81 | 0.98% |
| 2024-02-19 | 11.82 | 12.06 | 0.33 | 2.81% | 11.82 | 12.25 | 54699 | 6586.22 | 1.50% |
| 2024-02-08 | 10.83 | 11.73 | 0.90 | 8.31% | 10.71 | 11.76 | 72074 | 8197.43 | 1.97% |
| 2024-02-07 | 10.61 | 10.83 | 0.13 | 1.21% | 10.53 | 11.22 | 65059 | 7119.04 | 1.78% |
| 2024-02-06 | 9.77 | 10.70 | 0.64 | 6.36% | 9.63 | 10.84 | 70384 | 7223.45 | 1.92% |
| 2024-02-05 | 11.00 | 10.06 | -1.05 | -9.45% | 10.00 | 11.14 | 71985 | 7421.14 | 1.97% |
| 2024-02-02 | 11.79 | 11.11 | -0.56 | -4.80% | 10.61 | 11.86 | 53248 | 5984.53 | 1.46% |
| 2024-02-01 | 11.81 | 11.67 | -0.16 | -1.35% | 11.37 | 11.98 | 51747 | 6039.98 | 1.41% |
| 2024-01-31 | 12.80 | 11.83 | -0.90 | -7.07% | 11.69 | 12.91 | 66610 | 8138.32 | 1.82% |
| 2024-01-30 | 13.40 | 12.73 | -0.57 | -4.29% | 12.70 | 13.40 | 37722 | 4914.79 | 1.03% |
| 2024-01-29 | 13.88 | 13.30 | -0.50 | -3.62% | 13.24 | 13.88 | 40754 | 5487.84 | 1.11% |