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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.78 | 12.41 | -0.35 | -2.74% | 12.38 | 12.78 | 37117 | 4649.82 | 1.60% |
| 2024-05-07 | 12.83 | 12.76 | 0.00 | 0.00% | 12.61 | 12.83 | 33793 | 4294.64 | 1.45% |
| 2024-05-06 | 12.63 | 12.76 | 0.24 | 1.92% | 12.60 | 12.82 | 39329 | 4991.65 | 1.69% |
| 2024-04-30 | 12.57 | 12.52 | -0.06 | -0.48% | 12.33 | 12.68 | 43932 | 5493.46 | 1.89% |
| 2024-04-29 | 12.05 | 12.58 | 0.32 | 2.61% | 12.01 | 12.66 | 59206 | 7364.93 | 2.55% |
| 2024-04-26 | 12.01 | 12.26 | 0.26 | 2.17% | 11.95 | 12.33 | 48024 | 5858.34 | 2.07% |
| 2024-04-25 | 11.87 | 12.00 | 0.03 | 0.25% | 11.81 | 12.15 | 40029 | 4803.81 | 1.72% |
| 2024-04-24 | 11.64 | 11.97 | 0.39 | 3.37% | 11.57 | 11.97 | 48177 | 5706.00 | 2.07% |
| 2024-04-23 | 11.50 | 11.58 | 0.25 | 2.21% | 11.35 | 11.72 | 40215 | 4641.98 | 1.73% |
| 2024-04-22 | 11.31 | 11.33 | -0.12 | -1.05% | 11.00 | 11.49 | 34941 | 3937.12 | 1.50% |
| 2024-04-19 | 11.82 | 11.45 | -0.42 | -3.54% | 11.30 | 11.82 | 53735 | 6178.98 | 2.31% |
| 2024-04-18 | 12.00 | 11.87 | 0.00 | 0.00% | 11.70 | 12.17 | 57642 | 6892.03 | 2.48% |
| 2024-04-17 | 11.10 | 11.87 | 0.93 | 8.50% | 11.10 | 11.92 | 65229 | 7587.72 | 2.81% |
| 2024-04-16 | 11.91 | 10.94 | -1.08 | -8.99% | 10.91 | 11.98 | 77354 | 8712.50 | 3.33% |
| 2024-04-15 | 12.50 | 12.02 | -0.50 | -3.99% | 11.76 | 12.65 | 63527 | 7690.42 | 2.73% |
| 2024-04-12 | 12.72 | 12.52 | -0.20 | -1.57% | 12.50 | 12.90 | 38358 | 4855.98 | 1.65% |
| 2024-04-11 | 12.67 | 12.72 | -0.06 | -0.47% | 12.61 | 12.93 | 40816 | 5223.77 | 1.76% |
| 2024-04-10 | 13.25 | 12.78 | -0.46 | -3.47% | 12.64 | 13.29 | 53220 | 6837.06 | 2.29% |
| 2024-04-09 | 12.91 | 13.24 | 0.33 | 2.56% | 12.91 | 13.35 | 45834 | 6038.25 | 1.97% |
| 2024-04-08 | 13.30 | 12.91 | -0.45 | -3.37% | 12.90 | 13.36 | 67497 | 8848.17 | 2.90% |
| 2024-04-03 | 13.77 | 13.36 | -0.56 | -4.02% | 13.13 | 13.77 | 91614 | 12275.68 | 3.94% |
| 2024-04-02 | 14.21 | 13.92 | -0.46 | -3.20% | 13.80 | 14.29 | 104458 | 14573.08 | 4.49% |
| 2024-04-01 | 14.19 | 14.38 | 0.10 | 0.70% | 14.16 | 14.50 | 103421 | 14788.79 | 4.45% |
| 2024-03-29 | 14.65 | 14.28 | -0.66 | -4.42% | 13.93 | 14.80 | 205063 | 29350.45 | 8.82% |
| 2024-03-28 | 14.30 | 14.94 | 0.92 | 6.56% | 14.25 | 15.42 | 280553 | 42276.68 | 12.07% |
| 2024-03-27 | 14.09 | 14.02 | -0.18 | -1.27% | 13.77 | 14.54 | 100222 | 14130.39 | 4.31% |
| 2024-03-26 | 13.99 | 14.20 | 0.23 | 1.65% | 13.85 | 14.45 | 80463 | 11337.62 | 3.46% |
| 2024-03-25 | 14.43 | 13.97 | -0.57 | -3.92% | 13.90 | 14.58 | 70123 | 10014.76 | 3.02% |
| 2024-03-22 | 14.82 | 14.54 | -0.29 | -1.96% | 14.46 | 14.84 | 70249 | 10255.32 | 3.02% |
| 2024-03-21 | 15.01 | 14.83 | -0.17 | -1.13% | 14.69 | 15.12 | 65424 | 9716.79 | 2.81% |
| 2024-03-20 | 14.80 | 15.00 | 0.15 | 1.01% | 14.68 | 15.06 | 72054 | 10723.77 | 3.10% |
| 2024-03-19 | 14.69 | 14.85 | 0.15 | 1.02% | 14.53 | 15.13 | 98666 | 14714.01 | 4.24% |
| 2024-03-18 | 14.25 | 14.70 | 0.51 | 3.59% | 14.15 | 14.70 | 79811 | 11521.37 | 3.43% |
| 2024-03-15 | 14.09 | 14.19 | 0.15 | 1.07% | 13.85 | 14.20 | 53527 | 7530.38 | 2.30% |
| 2024-03-14 | 14.32 | 14.04 | -0.35 | -2.43% | 13.80 | 14.39 | 79553 | 11209.92 | 3.42% |
| 2024-03-13 | 14.23 | 14.39 | 0.17 | 1.20% | 14.15 | 14.52 | 84272 | 12083.61 | 3.62% |
| 2024-03-12 | 14.20 | 14.22 | 0.17 | 1.21% | 13.81 | 14.26 | 86453 | 12204.13 | 3.72% |
| 2024-03-11 | 13.77 | 14.05 | 0.28 | 2.03% | 13.73 | 14.08 | 81409 | 11366.86 | 3.50% |
| 2024-03-08 | 13.57 | 13.77 | 0.22 | 1.62% | 13.42 | 13.90 | 55948 | 7656.94 | 2.41% |
| 2024-03-07 | 13.84 | 13.55 | -0.29 | -2.10% | 13.52 | 14.03 | 63768 | 8788.69 | 2.74% |
| 2024-03-06 | 13.57 | 13.84 | 0.15 | 1.10% | 13.45 | 14.12 | 69396 | 9563.80 | 2.98% |
| 2024-03-05 | 13.94 | 13.69 | -0.31 | -2.21% | 13.51 | 13.94 | 72849 | 10001.09 | 3.13% |
| 2024-03-04 | 14.01 | 14.00 | 0.03 | 0.21% | 13.65 | 14.28 | 94846 | 13239.74 | 4.08% |
| 2024-03-01 | 13.46 | 13.97 | 0.64 | 4.80% | 13.30 | 14.18 | 121724 | 16777.33 | 5.38% |
| 2024-02-29 | 12.60 | 13.33 | 0.65 | 5.13% | 12.48 | 13.33 | 94729 | 12373.30 | 4.19% |
| 2024-02-28 | 14.14 | 12.68 | -1.24 | -8.91% | 12.60 | 14.24 | 163558 | 22110.05 | 7.23% |
| 2024-02-27 | 13.14 | 13.92 | 0.75 | 5.69% | 13.07 | 13.92 | 95090 | 12888.05 | 4.20% |
| 2024-02-26 | 13.06 | 13.17 | 0.17 | 1.31% | 12.90 | 13.47 | 99077 | 13055.93 | 4.38% |
| 2024-02-23 | 12.55 | 13.00 | 0.50 | 4.00% | 12.50 | 13.00 | 101264 | 12918.24 | 4.47% |
| 2024-02-22 | 12.21 | 12.50 | 0.29 | 2.38% | 12.15 | 12.50 | 82073 | 10154.01 | 3.63% |
| 2024-02-21 | 12.12 | 12.21 | -0.16 | -1.29% | 12.01 | 12.72 | 101809 | 12580.98 | 4.50% |
| 2024-02-20 | 11.69 | 12.37 | 0.67 | 5.73% | 11.45 | 12.51 | 102363 | 12324.55 | 4.52% |
| 2024-02-19 | 11.45 | 11.70 | 0.70 | 6.36% | 11.21 | 11.84 | 98371 | 11369.74 | 4.35% |
| 2024-02-08 | 10.02 | 11.00 | 1.00 | 10.00% | 10.00 | 11.00 | 103754 | 10989.90 | 4.58% |
| 2024-02-07 | 10.26 | 10.00 | -0.26 | -2.53% | 9.84 | 10.68 | 87575 | 9013.30 | 3.87% |
| 2024-02-06 | 9.64 | 10.26 | 0.04 | 0.39% | 9.24 | 10.69 | 103529 | 10256.34 | 4.57% |
| 2024-02-05 | 11.31 | 10.22 | -1.13 | -9.96% | 10.22 | 11.36 | 85509 | 8928.28 | 3.78% |
| 2024-02-02 | 12.05 | 11.35 | -0.69 | -5.73% | 10.89 | 12.29 | 83222 | 9629.59 | 3.68% |
| 2024-02-01 | 12.14 | 12.04 | 0.01 | 0.08% | 11.78 | 12.40 | 68339 | 8270.54 | 3.02% |
| 2024-01-31 | 12.50 | 12.03 | -1.31 | -9.82% | 12.01 | 13.06 | 106672 | 13239.91 | 4.71% |
| 2024-01-30 | 14.11 | 13.34 | -0.89 | -6.25% | 13.25 | 14.19 | 79153 | 10795.06 | 3.50% |