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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 11.88 | 11.89 | 0.02 | 0.17% | 11.77 | 12.06 | 56080 | 6669.97 | 1.95% |
| 2024-05-13 | 12.25 | 11.87 | -0.58 | -4.66% | 11.80 | 12.25 | 84326 | 10100.16 | 2.93% |
| 2024-05-10 | 12.88 | 12.45 | -0.44 | -3.41% | 12.30 | 12.90 | 119141 | 14954.98 | 4.14% |
| 2024-05-09 | 12.60 | 12.89 | 0.39 | 3.12% | 12.60 | 13.48 | 196787 | 25707.87 | 6.84% |
| 2024-05-08 | 12.80 | 12.50 | -0.46 | -3.55% | 12.45 | 12.98 | 123317 | 15592.08 | 4.28% |
| 2024-05-07 | 12.58 | 12.96 | 0.53 | 4.26% | 12.54 | 13.03 | 160724 | 20587.98 | 5.58% |
| 2024-05-06 | 12.00 | 12.43 | 0.55 | 4.63% | 12.00 | 12.90 | 125456 | 15475.93 | 4.36% |
| 2024-04-30 | 12.01 | 11.88 | -0.13 | -1.08% | 11.74 | 12.20 | 79163 | 9411.32 | 2.75% |
| 2024-04-29 | 11.46 | 12.01 | 0.64 | 5.63% | 11.40 | 12.07 | 121647 | 14349.59 | 4.23% |
| 2024-04-26 | 10.83 | 11.37 | 0.22 | 1.97% | 10.81 | 11.46 | 113568 | 12741.99 | 3.94% |
| 2024-04-25 | 10.71 | 11.15 | 0.34 | 3.15% | 10.70 | 11.46 | 114244 | 12812.00 | 3.97% |
| 2024-04-24 | 10.77 | 10.81 | 0.06 | 0.56% | 10.62 | 10.85 | 53485 | 5759.48 | 1.86% |
| 2024-04-23 | 10.64 | 10.75 | 0.17 | 1.61% | 10.60 | 10.80 | 60048 | 6441.45 | 2.09% |
| 2024-04-22 | 10.50 | 10.58 | -0.41 | -3.73% | 10.50 | 10.98 | 73870 | 7893.19 | 2.57% |
| 2024-04-19 | 11.09 | 10.99 | -0.10 | -0.90% | 10.77 | 11.30 | 86426 | 9497.04 | 3.00% |
| 2024-04-18 | 11.28 | 11.09 | -0.15 | -1.33% | 10.86 | 11.35 | 107938 | 12014.39 | 3.75% |
| 2024-04-17 | 10.34 | 11.24 | 0.91 | 8.81% | 10.34 | 11.27 | 146541 | 16004.42 | 5.09% |
| 2024-04-16 | 11.07 | 10.33 | -1.15 | -10.02% | 10.33 | 11.18 | 133635 | 14042.50 | 4.64% |
| 2024-04-15 | 12.57 | 11.48 | -1.27 | -9.96% | 11.48 | 12.58 | 188649 | 22164.86 | 6.55% |
| 2024-04-12 | 13.22 | 12.75 | -0.48 | -3.63% | 12.71 | 13.22 | 142982 | 18389.80 | 4.97% |
| 2024-04-11 | 13.49 | 13.23 | -0.47 | -3.43% | 13.00 | 13.61 | 162336 | 21591.91 | 5.64% |
| 2024-04-10 | 14.50 | 13.70 | -0.96 | -6.55% | 13.60 | 14.50 | 246951 | 34323.88 | 8.58% |
| 2024-04-09 | 13.72 | 14.66 | 0.73 | 5.24% | 13.71 | 14.80 | 346438 | 50313.78 | 12.03% |
| 2024-04-08 | 13.72 | 13.93 | 0.18 | 1.31% | 13.55 | 14.40 | 227623 | 31995.35 | 7.91% |
| 2024-04-03 | 13.80 | 13.75 | -0.08 | -0.58% | 13.73 | 14.48 | 234179 | 32939.92 | 8.13% |
| 2024-04-02 | 13.33 | 13.83 | 0.45 | 3.36% | 13.33 | 14.08 | 213753 | 29572.24 | 7.42% |
| 2024-04-01 | 13.20 | 13.38 | 0.16 | 1.21% | 13.00 | 13.45 | 110616 | 14720.14 | 3.84% |
| 2024-03-29 | 12.74 | 13.22 | 0.44 | 3.44% | 12.62 | 13.80 | 154139 | 20554.47 | 5.35% |
| 2024-03-28 | 12.40 | 12.78 | 0.35 | 2.82% | 12.32 | 12.97 | 119790 | 15290.98 | 4.16% |
| 2024-03-27 | 13.42 | 12.43 | -1.14 | -8.40% | 12.41 | 13.48 | 148512 | 19149.66 | 5.16% |
| 2024-03-26 | 13.08 | 13.57 | 0.40 | 3.04% | 13.04 | 13.74 | 157235 | 21042.08 | 5.46% |
| 2024-03-25 | 13.82 | 13.17 | -0.93 | -6.60% | 13.15 | 14.04 | 157681 | 21384.99 | 5.48% |
| 2024-03-22 | 14.58 | 14.10 | -0.49 | -3.36% | 14.05 | 14.70 | 176330 | 25143.43 | 6.12% |
| 2024-03-21 | 14.28 | 14.59 | 0.27 | 1.89% | 13.96 | 14.94 | 284136 | 41360.84 | 9.87% |
| 2024-03-20 | 14.14 | 14.32 | 0.17 | 1.20% | 14.06 | 14.44 | 138140 | 19700.46 | 4.80% |
| 2024-03-19 | 14.53 | 14.15 | -0.53 | -3.61% | 14.15 | 14.54 | 206606 | 29580.78 | 7.18% |
| 2024-03-18 | 14.50 | 14.68 | 0.03 | 0.20% | 14.28 | 14.78 | 286434 | 41682.59 | 9.95% |
| 2024-03-15 | 13.86 | 14.65 | 0.64 | 4.57% | 13.62 | 14.96 | 373608 | 53655.44 | 12.98% |
| 2024-03-14 | 13.96 | 14.01 | 0.14 | 1.01% | 13.61 | 14.50 | 273950 | 38523.02 | 9.52% |
| 2024-03-13 | 13.98 | 13.87 | -0.21 | -1.49% | 13.70 | 14.08 | 195812 | 27147.16 | 6.80% |
| 2024-03-12 | 13.38 | 14.08 | 0.62 | 4.61% | 13.23 | 14.30 | 309536 | 42878.62 | 10.75% |
| 2024-03-11 | 13.29 | 13.46 | 0.17 | 1.28% | 13.12 | 13.60 | 124806 | 16740.50 | 4.34% |
| 2024-03-08 | 13.25 | 13.29 | -0.09 | -0.67% | 12.97 | 13.49 | 147222 | 19381.49 | 5.11% |
| 2024-03-07 | 14.29 | 13.38 | -0.50 | -3.60% | 13.37 | 14.41 | 198892 | 27512.94 | 6.91% |
| 2024-03-06 | 13.39 | 13.88 | 0.47 | 3.50% | 13.31 | 14.08 | 235435 | 32421.12 | 8.18% |
| 2024-03-05 | 13.69 | 13.41 | -0.61 | -4.35% | 13.27 | 13.99 | 191536 | 25986.55 | 6.65% |
| 2024-03-04 | 13.55 | 14.02 | 0.08 | 0.57% | 13.15 | 14.30 | 272757 | 37267.15 | 9.47% |
| 2024-03-01 | 14.08 | 13.94 | -0.46 | -3.19% | 13.75 | 14.35 | 264959 | 37104.61 | 9.20% |
| 2024-02-29 | 13.21 | 14.40 | 0.49 | 3.52% | 13.03 | 14.52 | 344388 | 48329.48 | 11.96% |
| 2024-02-28 | 14.24 | 13.91 | 0.08 | 0.58% | 13.84 | 15.21 | 515448 | 75113.96 | 17.90% |
| 2024-02-27 | 12.32 | 13.83 | 1.26 | 10.02% | 12.26 | 13.83 | 178985 | 23383.60 | 6.22% |
| 2024-02-26 | 12.77 | 12.57 | 0.31 | 2.53% | 12.31 | 13.09 | 223185 | 28183.22 | 7.75% |
| 2024-02-23 | 11.50 | 12.26 | 0.67 | 5.78% | 11.47 | 12.37 | 200336 | 24029.02 | 6.96% |
| 2024-02-22 | 11.05 | 11.59 | 0.35 | 3.11% | 11.05 | 11.62 | 155495 | 17763.08 | 5.40% |
| 2024-02-21 | 10.80 | 11.24 | 0.13 | 1.17% | 10.68 | 11.60 | 218519 | 24698.54 | 7.59% |
| 2024-02-20 | 10.42 | 11.11 | 0.61 | 5.81% | 10.25 | 11.28 | 214661 | 23486.52 | 7.46% |
| 2024-02-19 | 10.00 | 10.50 | 0.40 | 3.96% | 9.99 | 10.59 | 183144 | 19005.42 | 6.36% |
| 2024-02-08 | 9.21 | 10.10 | 0.65 | 6.88% | 8.55 | 10.14 | 255303 | 23922.21 | 8.87% |
| 2024-02-07 | 10.58 | 9.45 | -1.05 | -10.00% | 9.45 | 10.70 | 235238 | 23160.41 | 8.17% |
| 2024-02-06 | 10.00 | 10.50 | -0.12 | -1.13% | 9.56 | 11.01 | 195738 | 19878.48 | 6.80% |
| 2024-02-05 | 11.71 | 10.62 | -1.18 | -10.00% | 10.62 | 11.72 | 159816 | 17312.71 | 5.55% |