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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 13.85 | 13.54 | -0.24 | -1.74% | 13.44 | 13.93 | 67385 | 9152.09 | 1.96% |
| 2024-05-09 | 13.38 | 13.78 | 0.46 | 3.45% | 13.30 | 13.99 | 103374 | 14261.70 | 3.01% |
| 2024-05-08 | 13.68 | 13.32 | -0.41 | -2.99% | 13.31 | 13.68 | 64395 | 8664.22 | 1.87% |
| 2024-05-07 | 13.75 | 13.73 | 0.03 | 0.22% | 13.56 | 13.86 | 72129 | 9875.93 | 2.10% |
| 2024-05-06 | 13.30 | 13.70 | 0.53 | 4.02% | 13.27 | 13.74 | 89996 | 12172.59 | 2.62% |
| 2024-04-30 | 13.53 | 13.17 | -0.25 | -1.86% | 13.10 | 13.56 | 72881 | 9624.29 | 2.12% |
| 2024-04-29 | 13.16 | 13.72 | 0.50 | 3.78% | 13.14 | 14.00 | 109209 | 14883.20 | 3.18% |
| 2024-04-26 | 13.08 | 13.22 | 0.00 | 0.00% | 12.98 | 13.30 | 72566 | 9558.90 | 2.11% |
| 2024-04-25 | 12.92 | 13.22 | 0.23 | 1.77% | 12.81 | 13.50 | 96838 | 12788.11 | 2.82% |
| 2024-04-24 | 12.67 | 12.99 | 0.32 | 2.53% | 12.52 | 13.06 | 80397 | 10310.41 | 2.34% |
| 2024-04-23 | 12.78 | 12.67 | -0.39 | -2.99% | 12.50 | 13.08 | 134793 | 17142.42 | 3.92% |
| 2024-04-22 | 13.94 | 13.06 | -2.20 | -14.42% | 13.01 | 13.94 | 213911 | 28406.38 | 6.23% |
| 2024-04-19 | 14.96 | 15.26 | 0.20 | 1.33% | 14.90 | 15.34 | 93045 | 14050.92 | 2.71% |
| 2024-04-18 | 14.71 | 15.06 | 0.11 | 0.74% | 14.52 | 15.28 | 96238 | 14432.09 | 2.80% |
| 2024-04-17 | 14.49 | 14.95 | 0.87 | 6.18% | 14.45 | 15.06 | 89995 | 13323.38 | 2.62% |
| 2024-04-16 | 14.90 | 14.08 | -0.87 | -5.82% | 13.80 | 14.91 | 107928 | 15411.69 | 3.14% |
| 2024-04-15 | 15.51 | 14.95 | -0.54 | -3.49% | 14.60 | 15.66 | 104635 | 15762.11 | 3.05% |
| 2024-04-12 | 15.75 | 15.49 | -0.52 | -3.25% | 15.32 | 15.91 | 135417 | 21037.31 | 3.94% |
| 2024-04-11 | 15.95 | 16.01 | -0.03 | -0.19% | 15.68 | 16.35 | 160714 | 25794.59 | 4.68% |
| 2024-04-10 | 16.63 | 16.04 | -1.22 | -7.07% | 15.94 | 16.70 | 246287 | 40128.86 | 7.17% |
| 2024-04-09 | 14.93 | 17.26 | 2.52 | 17.10% | 14.90 | 17.35 | 359147 | 59620.92 | 10.45% |
| 2024-04-08 | 15.22 | 14.74 | -0.58 | -3.79% | 14.74 | 15.75 | 117135 | 17850.63 | 3.41% |
| 2024-04-03 | 15.60 | 15.32 | -0.47 | -2.98% | 15.19 | 16.37 | 153178 | 23789.24 | 4.46% |
| 2024-04-02 | 15.25 | 15.79 | 0.66 | 4.36% | 14.98 | 15.90 | 193320 | 29978.28 | 5.63% |
| 2024-04-01 | 14.36 | 15.13 | 1.11 | 7.92% | 14.32 | 15.87 | 184866 | 28247.06 | 5.38% |
| 2024-03-29 | 13.70 | 14.02 | 0.34 | 2.49% | 13.66 | 14.14 | 35677 | 4984.02 | 1.04% |
| 2024-03-28 | 13.56 | 13.68 | 0.15 | 1.11% | 13.48 | 13.83 | 32954 | 4504.29 | 0.98% |
| 2024-03-27 | 14.01 | 13.53 | -0.61 | -4.31% | 13.53 | 14.42 | 39137 | 5424.33 | 1.17% |
| 2024-03-26 | 13.85 | 14.14 | 0.32 | 2.32% | 13.57 | 14.33 | 45483 | 6348.87 | 1.36% |
| 2024-03-25 | 14.14 | 13.82 | -0.32 | -2.26% | 13.80 | 14.24 | 31360 | 4399.28 | 0.94% |
| 2024-03-22 | 14.57 | 14.14 | -0.51 | -3.48% | 14.10 | 14.63 | 51635 | 7377.27 | 1.54% |
| 2024-03-21 | 14.62 | 14.65 | -0.04 | -0.27% | 14.45 | 14.76 | 32147 | 4691.83 | 0.96% |
| 2024-03-20 | 14.67 | 14.69 | 0.11 | 0.75% | 14.58 | 14.78 | 31776 | 4660.86 | 0.95% |
| 2024-03-19 | 14.91 | 14.58 | -0.41 | -2.74% | 14.58 | 14.91 | 49206 | 7230.90 | 1.47% |
| 2024-03-18 | 14.87 | 14.99 | 0.17 | 1.15% | 14.59 | 15.12 | 92818 | 13726.43 | 2.77% |
| 2024-03-15 | 14.14 | 14.82 | 0.69 | 4.88% | 14.10 | 15.09 | 90950 | 13305.16 | 2.71% |
| 2024-03-14 | 14.28 | 14.13 | -0.22 | -1.53% | 14.03 | 14.37 | 32077 | 4548.74 | 0.96% |
| 2024-03-13 | 14.35 | 14.35 | -0.15 | -1.03% | 14.17 | 14.45 | 49746 | 7112.01 | 1.48% |
| 2024-03-12 | 14.02 | 14.50 | 0.41 | 2.91% | 13.95 | 14.78 | 74539 | 10704.39 | 2.22% |
| 2024-03-11 | 13.76 | 14.09 | 0.35 | 2.55% | 13.74 | 14.14 | 42515 | 5938.87 | 1.27% |
| 2024-03-08 | 13.61 | 13.74 | 0.20 | 1.48% | 13.61 | 13.92 | 32544 | 4479.16 | 0.97% |
| 2024-03-07 | 13.62 | 13.54 | -0.09 | -0.66% | 13.52 | 13.89 | 31024 | 4244.27 | 0.93% |
| 2024-03-06 | 13.40 | 13.63 | 0.15 | 1.11% | 13.36 | 13.80 | 25581 | 3487.78 | 0.76% |
| 2024-03-05 | 13.84 | 13.48 | -0.36 | -2.60% | 13.44 | 13.84 | 34757 | 4725.11 | 1.04% |
| 2024-03-04 | 14.02 | 13.84 | -0.19 | -1.35% | 13.69 | 14.04 | 32590 | 4511.17 | 0.97% |
| 2024-03-01 | 14.00 | 14.03 | 0.21 | 1.52% | 13.90 | 14.27 | 43692 | 6140.62 | 1.30% |
| 2024-02-29 | 13.00 | 13.82 | 0.47 | 3.52% | 12.98 | 13.85 | 48564 | 6603.26 | 1.45% |
| 2024-02-28 | 14.19 | 13.35 | -0.84 | -5.92% | 13.35 | 14.47 | 64992 | 9085.91 | 1.94% |
| 2024-02-27 | 14.01 | 14.19 | 0.17 | 1.21% | 13.80 | 14.20 | 33228 | 4665.47 | 0.99% |
| 2024-02-26 | 13.95 | 14.02 | 0.02 | 0.14% | 13.82 | 14.20 | 37398 | 5228.84 | 1.12% |
| 2024-02-23 | 13.83 | 14.00 | 0.16 | 1.16% | 13.60 | 14.01 | 42059 | 5812.39 | 1.25% |
| 2024-02-22 | 13.47 | 13.84 | 0.05 | 0.36% | 13.46 | 13.96 | 40589 | 5583.70 | 1.21% |
| 2024-02-21 | 13.90 | 13.79 | 0.26 | 1.92% | 13.74 | 14.48 | 74367 | 10482.97 | 2.22% |
| 2024-02-20 | 13.44 | 13.53 | 0.00 | 0.00% | 13.19 | 13.60 | 34165 | 4598.68 | 1.02% |
| 2024-02-19 | 13.38 | 13.53 | 0.40 | 3.05% | 13.33 | 13.85 | 58925 | 7993.86 | 1.76% |
| 2024-02-08 | 11.98 | 13.13 | 1.27 | 10.71% | 11.76 | 13.25 | 75200 | 9387.94 | 2.24% |
| 2024-02-07 | 12.11 | 11.86 | -0.01 | -0.08% | 11.70 | 12.30 | 56216 | 6732.31 | 1.68% |
| 2024-02-06 | 11.35 | 11.87 | 0.35 | 3.04% | 10.95 | 12.13 | 67807 | 7811.89 | 2.02% |
| 2024-02-05 | 11.90 | 11.52 | -0.43 | -3.60% | 10.83 | 12.29 | 88448 | 10096.37 | 2.64% |
| 2024-02-02 | 12.51 | 11.95 | -0.52 | -4.17% | 11.51 | 12.78 | 53548 | 6537.06 | 1.60% |
| 2024-02-01 | 12.72 | 12.47 | -0.42 | -3.26% | 12.28 | 13.05 | 59417 | 7457.94 | 1.77% |