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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 12.35 | 12.44 | 0.14 | 1.14% | 12.33 | 12.61 | 42547 | 5316.58 | 1.66% |
| 2024-05-15 | 12.55 | 12.30 | -0.28 | -2.23% | 12.29 | 12.64 | 41022 | 5100.42 | 1.60% |
| 2024-05-14 | 12.58 | 12.58 | 0.18 | 1.45% | 12.41 | 12.78 | 52315 | 6586.82 | 2.04% |
| 2024-05-13 | 12.86 | 12.40 | -0.54 | -4.17% | 12.36 | 12.88 | 78993 | 9899.19 | 3.09% |
| 2024-05-10 | 13.41 | 12.94 | -0.44 | -3.29% | 12.88 | 13.49 | 83236 | 10865.13 | 3.25% |
| 2024-05-09 | 12.91 | 13.38 | 0.48 | 3.72% | 12.91 | 13.65 | 124501 | 16594.11 | 4.86% |
| 2024-05-08 | 13.19 | 12.90 | -0.33 | -2.49% | 12.81 | 13.23 | 67070 | 8684.82 | 2.62% |
| 2024-05-07 | 13.28 | 13.23 | -0.06 | -0.45% | 13.13 | 13.42 | 64105 | 8497.30 | 2.50% |
| 2024-05-06 | 13.53 | 13.29 | -0.07 | -0.52% | 13.24 | 13.66 | 84942 | 11355.95 | 3.32% |
| 2024-04-30 | 13.30 | 13.36 | 0.02 | 0.15% | 13.06 | 13.49 | 84778 | 11253.12 | 3.31% |
| 2024-04-29 | 12.73 | 13.34 | 0.54 | 4.22% | 12.71 | 13.35 | 91721 | 12104.54 | 3.58% |
| 2024-04-26 | 12.38 | 12.80 | 0.37 | 2.98% | 12.37 | 12.87 | 96180 | 12205.24 | 3.76% |
| 2024-04-25 | 12.45 | 12.43 | -0.01 | -0.08% | 12.25 | 12.67 | 88964 | 11088.99 | 3.47% |
| 2024-04-24 | 11.69 | 12.44 | 0.28 | 2.30% | 11.69 | 12.44 | 110082 | 13398.67 | 4.30% |
| 2024-04-23 | 12.10 | 12.16 | 0.17 | 1.42% | 12.01 | 12.33 | 66246 | 8064.13 | 2.59% |
| 2024-04-22 | 11.80 | 11.99 | 0.00 | 0.00% | 11.54 | 12.13 | 55262 | 6568.68 | 2.16% |
| 2024-04-19 | 12.17 | 11.99 | -0.20 | -1.64% | 11.86 | 12.27 | 63899 | 7689.16 | 2.50% |
| 2024-04-18 | 12.30 | 12.19 | -0.07 | -0.57% | 11.98 | 12.53 | 88652 | 10871.40 | 3.46% |
| 2024-04-17 | 11.78 | 12.26 | 0.95 | 8.40% | 11.70 | 12.26 | 100828 | 12164.05 | 3.94% |
| 2024-04-16 | 12.27 | 11.31 | -1.14 | -9.16% | 11.27 | 12.41 | 114339 | 13295.44 | 4.47% |
| 2024-04-15 | 12.70 | 12.45 | -0.43 | -3.34% | 12.09 | 12.99 | 87077 | 10860.05 | 3.40% |
| 2024-04-12 | 13.15 | 12.88 | -0.16 | -1.23% | 12.87 | 13.28 | 57477 | 7516.30 | 2.24% |
| 2024-04-11 | 12.91 | 13.04 | 0.01 | 0.08% | 12.91 | 13.30 | 64700 | 8515.12 | 2.53% |
| 2024-04-10 | 13.52 | 13.03 | -0.56 | -4.12% | 12.82 | 13.55 | 88188 | 11556.16 | 3.44% |
| 2024-04-09 | 13.37 | 13.59 | 0.21 | 1.57% | 13.23 | 13.65 | 72467 | 9763.69 | 2.83% |
| 2024-04-08 | 14.00 | 13.38 | -0.76 | -5.37% | 13.35 | 14.03 | 106042 | 14477.88 | 4.14% |
| 2024-04-03 | 14.75 | 14.14 | -0.64 | -4.33% | 14.03 | 14.75 | 107127 | 15284.05 | 4.18% |
| 2024-04-02 | 15.13 | 14.78 | -0.50 | -3.27% | 14.62 | 15.14 | 123293 | 18293.13 | 4.82% |
| 2024-04-01 | 14.78 | 15.28 | 0.50 | 3.38% | 14.70 | 15.35 | 149525 | 22555.68 | 5.84% |
| 2024-03-29 | 14.60 | 14.78 | 0.07 | 0.48% | 14.32 | 14.79 | 107125 | 15643.36 | 4.18% |
| 2024-03-28 | 14.42 | 14.71 | 0.52 | 3.66% | 14.25 | 14.99 | 142866 | 20973.81 | 5.58% |
| 2024-03-27 | 14.98 | 14.19 | -0.84 | -5.59% | 14.11 | 15.09 | 140510 | 20398.88 | 5.49% |
| 2024-03-26 | 15.23 | 15.03 | -0.38 | -2.47% | 14.74 | 15.49 | 162038 | 24400.34 | 6.33% |
| 2024-03-25 | 15.99 | 15.41 | -0.46 | -2.90% | 15.33 | 16.16 | 187836 | 29738.74 | 7.34% |
| 2024-03-22 | 16.35 | 15.87 | -0.59 | -3.58% | 15.71 | 16.44 | 245746 | 39270.14 | 9.60% |
| 2024-03-21 | 16.88 | 16.46 | -0.49 | -2.89% | 16.37 | 16.88 | 300669 | 49811.46 | 11.74% |
| 2024-03-20 | 15.95 | 16.95 | 0.77 | 4.76% | 15.86 | 17.58 | 509939 | 85650.05 | 19.92% |
| 2024-03-19 | 15.99 | 16.18 | -0.34 | -2.06% | 15.71 | 16.40 | 439422 | 70637.93 | 17.16% |
| 2024-03-18 | 14.83 | 16.52 | 2.42 | 17.16% | 14.83 | 16.92 | 613220 | 99225.27 | 23.95% |
| 2024-03-15 | 14.00 | 14.10 | 0.00 | 0.00% | 13.71 | 14.11 | 120873 | 16789.23 | 4.72% |
| 2024-03-14 | 14.53 | 14.10 | -0.40 | -2.76% | 13.80 | 14.64 | 152197 | 21590.16 | 5.94% |
| 2024-03-13 | 14.31 | 14.50 | 0.20 | 1.40% | 14.24 | 14.88 | 211723 | 30738.45 | 8.27% |
| 2024-03-12 | 14.00 | 14.30 | 0.22 | 1.56% | 13.93 | 14.31 | 145964 | 20692.33 | 5.70% |
| 2024-03-11 | 13.58 | 14.08 | 0.31 | 2.25% | 13.45 | 14.44 | 134099 | 18677.16 | 5.24% |
| 2024-03-08 | 13.44 | 13.77 | 0.30 | 2.23% | 13.40 | 13.86 | 96519 | 13160.65 | 3.77% |
| 2024-03-07 | 14.25 | 13.47 | -0.51 | -3.65% | 13.46 | 14.27 | 126501 | 17562.19 | 4.94% |
| 2024-03-06 | 13.84 | 13.98 | 0.13 | 0.94% | 13.57 | 14.15 | 126354 | 17551.82 | 4.93% |
| 2024-03-05 | 14.24 | 13.85 | -0.67 | -4.61% | 13.66 | 14.24 | 201888 | 28130.06 | 7.88% |
| 2024-03-04 | 14.11 | 14.52 | 0.77 | 5.60% | 13.83 | 14.69 | 257645 | 36863.47 | 10.06% |
| 2024-03-01 | 13.23 | 13.75 | 0.50 | 3.77% | 13.22 | 13.75 | 141301 | 19151.51 | 5.52% |
| 2024-02-29 | 12.36 | 13.25 | 0.75 | 6.00% | 12.36 | 13.25 | 141788 | 18452.41 | 5.54% |
| 2024-02-28 | 13.93 | 12.50 | -1.42 | -10.20% | 12.37 | 14.18 | 222069 | 29864.62 | 8.67% |
| 2024-02-27 | 13.14 | 13.92 | 0.63 | 4.74% | 13.08 | 13.92 | 164887 | 22281.37 | 6.44% |
| 2024-02-26 | 13.30 | 13.29 | 0.04 | 0.30% | 13.02 | 13.60 | 172396 | 22926.72 | 6.73% |
| 2024-02-23 | 12.79 | 13.25 | 0.58 | 4.58% | 12.55 | 13.32 | 188365 | 24482.34 | 7.36% |
| 2024-02-22 | 12.18 | 12.67 | 0.44 | 3.60% | 12.12 | 12.68 | 156690 | 19620.13 | 6.12% |
| 2024-02-21 | 12.07 | 12.23 | -0.17 | -1.37% | 11.95 | 12.58 | 202597 | 24851.87 | 7.91% |
| 2024-02-20 | 12.74 | 12.40 | 0.65 | 5.53% | 12.20 | 13.28 | 246369 | 31231.85 | 9.62% |
| 2024-02-19 | 11.37 | 11.75 | 0.71 | 6.43% | 11.25 | 11.85 | 172116 | 19954.90 | 6.72% |
| 2024-02-08 | 9.99 | 11.04 | 1.19 | 12.08% | 9.92 | 11.20 | 160670 | 16848.74 | 6.27% |
| 2024-02-07 | 10.27 | 9.85 | -0.34 | -3.34% | 9.73 | 10.47 | 135035 | 13642.48 | 5.27% |
| 2024-02-06 | 9.45 | 10.19 | 0.45 | 4.62% | 8.96 | 10.48 | 147548 | 14385.23 | 5.76% |