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 | 13.01 | 12.86 | -0.21 | -1.61% | 12.84 | 13.12 | 34651 | 4482.06 | 0.78% |
| 2024-05-07 | 12.93 | 13.07 | 0.23 | 1.79% | 12.82 | 13.15 | 48267 | 6279.47 | 1.08% |
| 2024-05-06 | 12.90 | 12.84 | 0.09 | 0.71% | 12.74 | 13.06 | 40590 | 5233.09 | 0.91% |
| 2024-04-30 | 12.93 | 12.75 | -0.18 | -1.39% | 12.73 | 13.17 | 56829 | 7306.55 | 1.28% |
| 2024-04-29 | 12.46 | 12.93 | 0.69 | 5.64% | 12.40 | 13.08 | 91784 | 11796.51 | 2.06% |
| 2024-04-26 | 12.09 | 12.24 | 0.44 | 3.73% | 11.75 | 12.30 | 52968 | 6376.66 | 1.19% |
| 2024-04-25 | 11.77 | 11.80 | 0.02 | 0.17% | 11.68 | 11.97 | 20379 | 2411.15 | 0.46% |
| 2024-04-24 | 11.58 | 11.78 | 0.19 | 1.64% | 11.58 | 11.79 | 26156 | 3061.48 | 0.59% |
| 2024-04-23 | 11.33 | 11.59 | 0.17 | 1.49% | 11.29 | 11.66 | 29362 | 3391.88 | 0.66% |
| 2024-04-22 | 11.33 | 11.42 | -0.07 | -0.61% | 11.14 | 11.61 | 25697 | 2929.65 | 0.58% |
| 2024-04-19 | 11.50 | 11.49 | -0.08 | -0.69% | 11.35 | 11.64 | 26611 | 3058.22 | 0.60% |
| 2024-04-18 | 11.71 | 11.57 | -0.19 | -1.62% | 11.35 | 11.82 | 36559 | 4231.21 | 0.82% |
| 2024-04-17 | 10.95 | 11.76 | 0.93 | 8.59% | 10.95 | 11.78 | 51058 | 5840.33 | 1.15% |
| 2024-04-16 | 11.59 | 10.83 | -0.76 | -6.56% | 10.83 | 11.62 | 50593 | 5640.72 | 1.14% |
| 2024-04-15 | 11.65 | 11.59 | -0.18 | -1.53% | 11.21 | 11.86 | 45756 | 5316.48 | 1.03% |
| 2024-04-12 | 12.15 | 11.77 | -0.38 | -3.13% | 11.76 | 12.25 | 34029 | 4046.82 | 0.76% |
| 2024-04-11 | 11.95 | 12.15 | 0.09 | 0.75% | 11.90 | 12.37 | 29647 | 3621.10 | 0.67% |
| 2024-04-10 | 12.35 | 12.06 | -0.37 | -2.98% | 11.93 | 12.53 | 34559 | 4212.73 | 0.78% |
| 2024-04-09 | 12.02 | 12.43 | 0.42 | 3.50% | 12.02 | 12.44 | 33034 | 4058.89 | 0.74% |
| 2024-04-08 | 12.33 | 12.01 | -0.34 | -2.75% | 12.01 | 12.35 | 30420 | 3692.57 | 0.68% |
| 2024-04-03 | 12.40 | 12.35 | -0.07 | -0.56% | 12.22 | 12.48 | 32324 | 3987.48 | 0.73% |
| 2024-04-02 | 12.70 | 12.42 | -0.22 | -1.74% | 12.32 | 12.72 | 55935 | 7012.53 | 1.26% |
| 2024-04-01 | 12.42 | 12.64 | 0.33 | 2.68% | 12.42 | 12.66 | 33958 | 4270.88 | 0.76% |
| 2024-03-29 | 12.14 | 12.31 | 0.17 | 1.40% | 12.08 | 12.36 | 31361 | 3839.92 | 0.70% |
| 2024-03-28 | 11.93 | 12.14 | 0.24 | 2.02% | 11.90 | 12.35 | 39602 | 4798.19 | 0.89% |
| 2024-03-27 | 12.24 | 11.90 | -0.47 | -3.80% | 11.87 | 12.45 | 38031 | 4627.88 | 0.85% |
| 2024-03-26 | 12.26 | 12.37 | 0.13 | 1.06% | 12.06 | 12.49 | 41333 | 5082.54 | 0.93% |
| 2024-03-25 | 12.60 | 12.24 | -0.46 | -3.62% | 12.23 | 12.69 | 48980 | 6103.56 | 1.10% |
| 2024-03-22 | 13.00 | 12.70 | -0.33 | -2.53% | 12.66 | 13.06 | 55432 | 7092.66 | 1.25% |
| 2024-03-21 | 12.99 | 13.03 | 0.06 | 0.46% | 12.90 | 13.17 | 61285 | 7989.13 | 1.38% |
| 2024-03-20 | 13.09 | 12.97 | -0.08 | -0.61% | 12.87 | 13.14 | 72586 | 9416.66 | 1.63% |
| 2024-03-19 | 13.18 | 13.05 | -0.39 | -2.90% | 12.99 | 13.29 | 107114 | 14047.81 | 2.41% |
| 2024-03-18 | 12.98 | 13.44 | 0.05 | 0.37% | 12.88 | 14.00 | 204870 | 27379.41 | 4.60% |
| 2024-03-15 | 12.20 | 13.39 | 1.22 | 10.02% | 12.04 | 13.39 | 87300 | 11112.88 | 1.96% |
| 2024-03-14 | 12.34 | 12.17 | -0.20 | -1.62% | 12.07 | 12.38 | 32774 | 4018.32 | 0.74% |
| 2024-03-13 | 12.31 | 12.37 | 0.06 | 0.49% | 12.11 | 12.41 | 34656 | 4251.29 | 0.78% |
| 2024-03-12 | 12.12 | 12.31 | 0.19 | 1.57% | 12.07 | 12.32 | 30142 | 3676.39 | 0.68% |
| 2024-03-11 | 11.96 | 12.12 | 0.18 | 1.51% | 11.88 | 12.13 | 23086 | 2765.96 | 0.52% |
| 2024-03-08 | 11.99 | 11.94 | -0.06 | -0.50% | 11.82 | 12.11 | 21307 | 2542.85 | 0.48% |
| 2024-03-07 | 12.06 | 12.00 | -0.09 | -0.74% | 11.95 | 12.28 | 27162 | 3295.59 | 0.61% |
| 2024-03-06 | 12.03 | 12.09 | 0.08 | 0.67% | 11.84 | 12.22 | 30455 | 3661.72 | 0.68% |
| 2024-03-05 | 12.25 | 12.01 | -0.26 | -2.12% | 11.97 | 12.25 | 32808 | 3961.96 | 0.74% |
| 2024-03-04 | 12.47 | 12.27 | -0.35 | -2.77% | 12.14 | 12.50 | 37220 | 4564.54 | 0.84% |
| 2024-03-01 | 12.41 | 12.62 | 0.19 | 1.53% | 12.30 | 12.93 | 49740 | 6226.97 | 1.12% |
| 2024-02-29 | 12.04 | 12.43 | 0.30 | 2.47% | 11.99 | 12.45 | 44460 | 5438.43 | 1.00% |
| 2024-02-28 | 12.65 | 12.13 | -0.52 | -4.11% | 12.09 | 13.12 | 54146 | 6858.07 | 1.22% |
| 2024-02-27 | 12.22 | 12.65 | 0.27 | 2.18% | 12.22 | 12.65 | 30595 | 3825.73 | 0.69% |
| 2024-02-26 | 12.22 | 12.38 | 0.13 | 1.06% | 12.22 | 12.58 | 35602 | 4405.73 | 0.80% |
| 2024-02-23 | 12.26 | 12.25 | 0.05 | 0.41% | 12.06 | 12.37 | 36472 | 4443.98 | 0.82% |
| 2024-02-22 | 12.10 | 12.20 | 0.17 | 1.41% | 11.95 | 12.27 | 38046 | 4623.13 | 0.85% |
| 2024-02-21 | 11.62 | 12.03 | 0.26 | 2.21% | 11.56 | 12.46 | 51479 | 6225.99 | 1.16% |
| 2024-02-20 | 11.56 | 11.77 | 0.20 | 1.73% | 11.45 | 11.83 | 47089 | 5489.24 | 1.06% |
| 2024-02-19 | 11.73 | 11.57 | -0.09 | -0.77% | 11.45 | 11.88 | 69545 | 8091.92 | 1.56% |
| 2024-02-08 | 10.91 | 11.66 | 0.75 | 6.87% | 10.74 | 11.78 | 85152 | 9653.13 | 1.91% |
| 2024-02-07 | 10.96 | 10.91 | -0.08 | -0.73% | 10.70 | 11.38 | 79513 | 8772.92 | 1.79% |
| 2024-02-06 | 10.26 | 10.99 | 0.42 | 3.97% | 9.94 | 11.16 | 73481 | 7700.56 | 1.65% |
| 2024-02-05 | 11.59 | 10.57 | -1.02 | -8.80% | 10.43 | 11.59 | 58087 | 6287.35 | 1.31% |
| 2024-02-02 | 12.39 | 11.59 | -0.75 | -6.08% | 11.24 | 12.49 | 57320 | 6781.38 | 1.29% |
| 2024-02-01 | 12.47 | 12.34 | -0.24 | -1.91% | 12.00 | 12.65 | 40588 | 5009.62 | 0.91% |
| 2024-01-31 | 12.92 | 12.58 | -0.37 | -2.86% | 12.50 | 13.09 | 41387 | 5286.96 | 0.93% |
| 2024-01-30 | 13.23 | 12.95 | -0.39 | -2.92% | 12.91 | 13.38 | 36233 | 4778.38 | 0.81% |
| 2024-01-29 | 13.85 | 13.34 | -0.82 | -5.79% | 13.30 | 14.36 | 70513 | 9649.79 | 1.58% |